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 (%)
Aug 30, 2019 8.100 8.290 7.840 7.870 194,500 -0.19(-2.36%)
Aug 29, 2019 8.020 8.185 7.935 8.060 229,357 +0.08(+1.00%)
Aug 28, 2019 7.970 8.100 7.880 7.980 201,047 -0.01(-0.13%)
Aug 27, 2019 7.950 8.020 7.720 7.990 445,611 +0.07(+0.88%)
Aug 26, 2019 7.970 7.980 7.850 7.920 296,799 +0.01(+0.13%)
Aug 23, 2019 8.110 8.190 7.860 7.910 419,900 -0.23(-2.83%)
Aug 22, 2019 8.130 8.220 8.000 8.140 243,766 -0.01(-0.12%)
Aug 21, 2019 8.200 8.270 7.970 8.150 326,793 +0.03(+0.37%)
Aug 20, 2019 8.110 8.200 8.020 8.120 216,678 -0.03(-0.37%)
Aug 19, 2019 8.350 8.350 8.110 8.150 357,385 -0.09(-1.09%)
Aug 16, 2019 8.180 8.320 7.970 8.240 385,200 +0.09(+1.10%)
Aug 15, 2019 8.190 8.290 8.110 8.150 244,780 +0.05(+0.62%)
Aug 14, 2019 8.170 8.260 8.080 8.100 583,244 -0.21(-2.53%)
Aug 13, 2019 8.260 8.480 8.250 8.310 161,376 +0.01(+0.12%)
Aug 12, 2019 8.590 8.590 8.280 8.300 256,792 -0.36(-4.16%)
Aug 09, 2019 8.850 8.900 8.590 8.660 193,700 -0.18(-2.04%)
Aug 08, 2019 8.800 8.970 8.710 8.840 393,254 +0.12(+1.38%)
Aug 07, 2019 8.450 8.780 8.435 8.720 315,889 +0.19(+2.23%)
Aug 06, 2019 8.560 8.690 8.450 8.530 390,474 -0.07(-0.81%)
Aug 05, 2019 8.550 8.640 8.370 8.600 538,807 -0.07(-0.81%)
Aug 02, 2019 8.890 8.980 8.540 8.670 329,900 -0.29(-3.24%)
Aug 01, 2019 9.430 9.760 8.630 8.960 1,028,268 -0.89(-9.04%)
Jul 31, 2019 10.07 10.20 9.830 9.850 345,565 -0.19(-1.89%)
Jul 30, 2019 9.680 10.05 9.660 10.04 268,399 +0.31(+3.19%)
Jul 29, 2019 9.840 9.900 9.630 9.730 268,322 -0.11(-1.12%)
Jul 26, 2019 9.720 9.860 9.700 9.840 137,200 +0.13(+1.34%)
Jul 25, 2019 9.990 10.00 9.640 9.710 109,292 -0.27(-2.71%)
Jul 24, 2019 9.710 10.00 9.710 9.980 242,854 +0.22(+2.25%)
Jul 23, 2019 9.690 9.780 9.610 9.760 360,169 +0.07(+0.72%)
Jul 22, 2019 9.680 9.730 9.610 9.690 161,452 +0.00(+0.00%)
Jul 19, 2019 9.600 9.760 9.530 9.690 204,800 +0.05(+0.52%)
Jul 18, 2019 9.650 9.710 9.625 9.640 117,208 -0.02(-0.21%)
Jul 17, 2019 9.960 9.960 9.650 9.660 241,841 -0.30(-3.01%)
Jul 16, 2019 9.850 10.05 9.820 9.960 287,732 +0.12(+1.22%)
Jul 15, 2019 9.610 9.850 9.590 9.840 239,792 +0.22(+2.29%)
Jul 12, 2019 9.570 9.670 9.510 9.620 185,600 +0.06(+0.63%)
Jul 11, 2019 9.650 9.720 9.460 9.560 141,189 -0.06(-0.62%)
Jul 10, 2019 9.650 9.720 9.500 9.620 232,849 +0.01(+0.10%)
Jul 09, 2019 9.660 9.690 9.590 9.610 325,052 -0.07(-0.72%)
Jul 08, 2019 9.770 9.840 9.670 9.680 121,556 -0.08(-0.82%)
Jul 05, 2019 9.780 9.860 9.735 9.760 220,700 -0.04(-0.41%)
Jul 03, 2019 9.620 9.880 9.620 9.800 297,400 +0.22(+2.30%)
Jul 02, 2019 9.610 9.660 9.530 9.580 161,385 +0.00(+0.00%)
Jul 01, 2019 9.580 9.630 9.470 9.580 208,348 +0.11(+1.16%)
Jun 28, 2019 9.600 9.690 9.420 9.470 899,500 -0.10(-1.04%)
Jun 27, 2019 9.380 9.590 9.360 9.570 357,123 +0.19(+2.03%)
Jun 26, 2019 9.630 9.706 9.380 9.380 181,719 -0.19(-1.99%)
Jun 25, 2019 9.400 9.640 9.350 9.570 384,936 +0.16(+1.70%)
Jun 24, 2019 9.110 9.560 9.110 9.410 320,660 +0.30(+3.29%)
Jun 21, 2019 9.090 9.230 9.060 9.110 336,100 -0.01(-0.11%)
Jun 20, 2019 9.200 9.225 9.070 9.120 176,066 +0.04(+0.44%)
Jun 19, 2019 9.190 9.290 8.970 9.080 153,772 -0.06(-0.66%)
Jun 18, 2019 9.120 9.520 9.120 9.140 176,762 +0.02(+0.22%)
Jun 17, 2019 9.270 9.320 9.060 9.120 232,250 -0.15(-1.62%)
Jun 14, 2019 9.400 9.450 9.250 9.270 161,300 -0.10(-1.07%)
Jun 13, 2019 9.380 9.520 9.330 9.370 283,836 +0.01(+0.11%)
Jun 12, 2019 9.110 9.370 9.030 9.360 226,300 +0.19(+2.07%)
Jun 11, 2019 9.250 9.300 8.940 9.170 387,758 +0.00(+0.00%)
Jun 10, 2019 9.150 9.430 9.020 9.170 177,178 +0.06(+0.66%)
Jun 07, 2019 9.040 9.200 8.790 9.110 143,900 +0.08(+0.89%)
Jun 06, 2019 9.110 9.160 8.900 9.030 159,219 -0.08(-0.88%)
Jun 05, 2019 9.250 9.330 9.030 9.110 213,851 -0.14(-1.51%)
Jun 04, 2019 9.110 9.280 9.030 9.250 935,061 +0.23(+2.55%)
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.