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

Ezcorp Inc (NQ: EZPW )

10.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2019 6.780 6.895 6.740 6.820 312,700 +0.01(+0.15%)
Dec 30, 2019 6.700 6.850 6.640 6.810 319,165 +0.12(+1.79%)
Dec 27, 2019 6.750 6.825 6.680 6.690 319,900 -0.02(-0.30%)
Dec 26, 2019 6.710 6.760 6.630 6.710 271,960 +0.00(+0.00%)
Dec 24, 2019 6.690 6.790 6.660 6.710 241,400 +0.02(+0.30%)
Dec 23, 2019 6.930 6.950 6.660 6.690 544,096 -0.20(-2.90%)
Dec 20, 2019 6.820 6.960 6.800 6.890 1,664,700 +0.07(+1.03%)
Dec 19, 2019 6.870 6.910 6.720 6.820 675,065 -0.06(-0.87%)
Dec 18, 2019 6.960 7.010 6.800 6.880 2,549,976 -0.04(-0.58%)
Dec 17, 2019 6.600 6.960 6.560 6.920 1,210,397 +0.32(+4.85%)
Dec 16, 2019 6.450 6.950 6.450 6.600 1,614,513 +0.26(+4.10%)
Dec 13, 2019 6.280 6.360 6.110 6.340 1,023,600 +0.05(+0.79%)
Dec 12, 2019 6.170 6.370 6.140 6.290 673,291 +0.12(+1.94%)
Dec 11, 2019 6.240 6.270 6.160 6.170 648,050 +0.00(+0.00%)
Dec 10, 2019 6.300 6.403 6.115 6.170 680,723 -0.16(-2.53%)
Dec 09, 2019 6.110 6.410 6.090 6.330 804,133 +0.14(+2.26%)
Dec 06, 2019 5.800 6.430 5.700 6.190 3,827,400 +0.96(+18.36%)
Dec 05, 2019 5.220 5.330 5.180 5.230 761,908 +0.01(+0.19%)
Dec 04, 2019 5.240 5.390 5.200 5.220 1,299,828 +0.03(+0.58%)
Dec 03, 2019 4.990 5.200 4.900 5.190 2,245,234 +0.09(+1.76%)
Dec 02, 2019 5.120 5.180 5.010 5.100 434,587 -0.02(-0.39%)
Nov 29, 2019 5.090 5.120 5.035 5.120 97,800 +0.03(+0.59%)
Nov 27, 2019 5.210 5.270 5.080 5.090 201,800 -0.09(-1.74%)
Nov 26, 2019 5.280 5.336 5.180 5.180 445,313 -0.09(-1.71%)
Nov 25, 2019 5.040 5.310 5.040 5.270 431,229 +0.22(+4.36%)
Nov 22, 2019 4.960 5.130 4.950 5.050 360,700 +0.09(+1.92%)
Nov 21, 2019 4.900 5.000 4.833 4.955 534,090 +0.08(+1.75%)
Nov 20, 2019 4.870 4.970 4.770 4.870 1,264,044 -0.02(-0.41%)
Nov 19, 2019 5.180 5.180 4.830 4.890 556,424 -0.20(-3.93%)
Nov 18, 2019 5.290 5.290 5.035 5.090 412,690 -0.09(-1.74%)
Nov 15, 2019 5.210 5.210 5.080 5.180 1,466,700 +0.02(+0.39%)
Nov 14, 2019 5.350 5.430 5.150 5.160 447,763 -0.22(-4.09%)
Nov 13, 2019 5.330 5.450 5.270 5.380 431,020 +0.05(+0.94%)
Nov 12, 2019 5.050 5.370 5.050 5.330 488,362 +0.22(+4.31%)
Nov 11, 2019 5.130 5.230 5.090 5.110 421,042 -0.09(-1.73%)
Nov 08, 2019 5.320 5.320 5.155 5.200 286,200 -0.14(-2.62%)
Nov 07, 2019 5.310 5.400 5.263 5.340 482,331 +0.11(+2.10%)
Nov 06, 2019 5.390 5.500 5.220 5.230 499,435 -0.21(-3.86%)
Nov 05, 2019 5.520 5.640 5.390 5.440 407,647 -0.07(-1.27%)
Nov 04, 2019 5.360 5.515 5.310 5.510 430,432 +0.17(+3.18%)
Nov 01, 2019 5.340 5.450 5.320 5.340 420,900 +0.08(+1.52%)
Oct 31, 2019 5.330 5.340 5.165 5.260 312,981 -0.10(-1.87%)
Oct 30, 2019 5.310 5.390 5.210 5.360 358,154 +0.02(+0.37%)
Oct 29, 2019 5.320 5.340 5.230 5.340 265,343 +0.02(+0.38%)
Oct 28, 2019 5.300 5.400 5.300 5.320 237,005 +0.05(+0.95%)
Oct 25, 2019 5.200 5.290 5.190 5.270 696,800 +0.07(+1.35%)
Oct 24, 2019 5.350 5.410 5.120 5.200 1,050,277 -0.13(-2.44%)
Oct 23, 2019 5.650 5.733 5.297 5.330 1,274,363 -0.32(-5.66%)
Oct 22, 2019 5.820 5.830 5.630 5.650 690,768 -0.17(-2.92%)
Oct 21, 2019 5.870 5.950 5.810 5.820 360,098 +0.03(+0.52%)
Oct 18, 2019 5.770 5.870 5.760 5.790 385,000 -0.02(-0.34%)
Oct 17, 2019 5.870 5.880 5.770 5.810 349,947 -0.05(-0.85%)
Oct 16, 2019 5.900 5.940 5.850 5.860 327,960 -0.04(-0.76%)
Oct 15, 2019 5.830 5.950 5.800 5.905 518,116 +0.08(+1.37%)
Oct 14, 2019 5.750 5.885 5.650 5.825 519,771 +0.08(+1.30%)
Oct 11, 2019 5.600 5.860 5.600 5.750 708,500 +0.18(+3.23%)
Oct 10, 2019 5.580 5.680 5.560 5.570 632,374 +0.03(+0.54%)
Oct 09, 2019 5.440 5.650 5.420 5.540 902,793 +0.11(+2.03%)
Oct 08, 2019 5.610 5.770 5.320 5.430 2,010,332 -0.76(-12.28%)
Oct 07, 2019 6.080 6.280 6.080 6.190 593,983 +0.08(+1.39%)
Oct 04, 2019 6.130 6.180 6.010 6.105 470,000 +0.03(+0.41%)
Oct 03, 2019 6.250 6.310 6.042 6.080 685,987 -0.18(-2.88%)
Oct 02, 2019 6.300 6.410 6.220 6.260 417,945 -0.07(-1.11%)
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.