Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezcorp Inc (NQ: EZPW )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.880 7.890 7.670 7.730 533,500 -0.09(-1.15%)
Dec 28, 2018 7.760 7.940 7.520 7.820 522,000 +0.09(+1.16%)
Dec 27, 2018 7.780 7.890 7.635 7.730 478,348 -0.14(-1.78%)
Dec 26, 2018 7.720 7.880 7.450 7.870 659,887 +0.20(+2.61%)
Dec 24, 2018 7.720 7.830 7.570 7.670 294,500 -0.03(-0.39%)
Dec 21, 2018 8.140 8.140 7.640 7.700 825,800 -0.38(-4.70%)
Dec 20, 2018 7.970 8.130 7.910 8.080 444,707 +0.11(+1.38%)
Dec 19, 2018 8.000 8.200 7.950 7.970 612,815 -0.10(-1.24%)
Dec 18, 2018 8.290 8.440 8.010 8.070 2,069,338 -0.21(-2.54%)
Dec 17, 2018 8.330 8.460 8.240 8.280 667,378 -0.05(-0.60%)
Dec 14, 2018 8.560 8.660 8.300 8.330 768,400 -0.35(-4.03%)
Dec 13, 2018 9.040 9.290 8.660 8.680 677,237 -0.33(-3.66%)
Dec 12, 2018 8.720 9.020 8.720 9.010 590,248 +0.31(+3.56%)
Dec 11, 2018 8.780 8.860 8.570 8.700 393,817 +0.01(+0.12%)
Dec 10, 2018 8.740 8.790 8.590 8.690 755,884 -0.04(-0.46%)
Dec 07, 2018 8.910 9.100 8.720 8.730 522,600 -0.18(-2.02%)
Dec 06, 2018 8.890 9.040 8.760 8.910 751,839 -0.06(-0.67%)
Dec 04, 2018 9.340 9.500 8.840 8.970 618,300 -0.40(-4.27%)
Dec 03, 2018 9.650 9.730 9.160 9.370 635,551 -0.15(-1.58%)
Nov 30, 2018 9.550 9.710 9.280 9.520 712,300 -0.10(-1.04%)
Nov 29, 2018 9.440 9.630 9.200 9.620 528,670 +0.15(+1.58%)
Nov 28, 2018 9.130 9.480 9.080 9.470 1,630,512 +0.35(+3.84%)
Nov 27, 2018 9.240 9.340 9.090 9.120 579,862 -0.08(-0.87%)
Nov 26, 2018 9.600 9.650 9.180 9.200 514,188 -0.35(-3.66%)
Nov 23, 2018 9.540 9.600 9.510 9.550 115,700 -0.05(-0.52%)
Nov 21, 2018 9.600 9.600 9.600 0 +0.09(+0.95%)
Nov 20, 2018 9.360 9.630 9.140 9.510 447,471 +0.13(+1.39%)
Nov 19, 2018 9.850 9.930 9.190 9.380 800,815 -0.53(-5.35%)
Nov 16, 2018 9.760 10.12 9.460 9.910 1,046,400 +0.05(+0.51%)
Nov 15, 2018 10.30 10.82 9.560 9.860 2,802,801 +0.75(+8.23%)
Nov 14, 2018 9.210 9.210 8.915 9.110 1,840,337 -0.01(-0.11%)
Nov 13, 2018 9.160 9.270 9.030 9.120 533,945 -0.06(-0.65%)
Nov 12, 2018 9.440 9.455 9.130 9.180 367,912 -0.23(-2.44%)
Nov 09, 2018 9.370 9.550 9.210 9.410 1,214,500 +0.01(+0.11%)
Nov 08, 2018 9.820 9.860 9.270 9.400 658,676 -0.43(-4.37%)
Nov 07, 2018 9.930 10.05 9.800 9.830 371,804 -0.10(-1.01%)
Nov 06, 2018 9.980 10.05 9.840 9.930 339,215 -0.03(-0.30%)
Nov 05, 2018 10.13 10.29 9.910 9.960 190,358 -0.14(-1.39%)
Nov 02, 2018 10.19 10.25 10.06 10.10 183,500 -0.03(-0.30%)
Nov 01, 2018 10.02 10.18 9.910 10.13 326,098 +0.19(+1.91%)
Oct 31, 2018 10.27 10.36 9.670 9.940 523,912 -0.26(-2.55%)
Oct 30, 2018 10.00 10.31 9.970 10.20 376,496 +0.21(+2.10%)
Oct 29, 2018 10.20 10.29 9.920 9.990 318,666 -0.13(-1.28%)
Oct 26, 2018 10.03 10.18 9.890 10.12 257,500 +0.04(+0.40%)
Oct 25, 2018 9.980 10.18 9.900 10.08 320,791 +0.14(+1.41%)
Oct 24, 2018 10.12 10.16 9.920 9.940 315,676 -0.16(-1.58%)
Oct 23, 2018 10.04 10.22 10.00 10.10 343,599 -0.02(-0.20%)
Oct 22, 2018 10.23 10.30 10.09 10.12 371,618 -0.12(-1.17%)
Oct 19, 2018 10.15 10.34 10.10 10.24 302,100 +0.06(+0.59%)
Oct 18, 2018 10.28 10.34 10.17 10.18 497,008 -0.13(-1.26%)
Oct 17, 2018 10.50 10.55 10.29 10.31 534,403 -0.18(-1.72%)
Oct 16, 2018 10.56 10.58 10.32 10.49 306,957 +0.02(+0.19%)
Oct 15, 2018 10.49 10.62 10.27 10.47 723,151 -0.03(-0.29%)
Oct 12, 2018 10.58 10.64 10.29 10.50 594,000 +0.03(+0.29%)
Oct 11, 2018 10.57 10.81 10.46 10.47 591,928 -0.15(-1.41%)
Oct 10, 2018 10.66 10.78 10.57 10.62 499,277 -0.03(-0.28%)
Oct 09, 2018 10.66 10.77 10.60 10.65 313,012 +0.00(+0.00%)
Oct 08, 2018 10.53 10.71 10.50 10.65 251,753 +0.13(+1.24%)
Oct 05, 2018 10.49 10.60 10.40 10.52 385,100 +0.08(+0.77%)
Oct 04, 2018 10.59 10.64 10.40 10.44 425,082 -0.19(-1.79%)
Oct 03, 2018 10.43 10.67 10.33 10.63 301,376 +0.26(+2.51%)
Oct 02, 2018 10.46 10.50 10.33 10.37 445,645 -0.14(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.