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 (%)
Apr 30, 2019 11.18 11.21 10.78 10.87 567,384 -0.34(-3.03%)
Apr 29, 2019 11.09 11.23 11.01 11.21 700,595 +0.20(+1.82%)
Apr 26, 2019 10.71 11.03 10.66 11.01 437,200 +0.25(+2.32%)
Apr 25, 2019 10.65 10.90 10.48 10.76 433,878 +0.12(+1.13%)
Apr 24, 2019 10.57 10.70 10.46 10.64 237,974 +0.07(+0.66%)
Apr 23, 2019 10.68 10.69 10.47 10.57 360,614 -0.17(-1.58%)
Apr 22, 2019 10.76 10.86 10.68 10.74 266,320 -0.02(-0.19%)
Apr 18, 2019 10.72 10.78 10.57 10.76 248,100 +0.01(+0.09%)
Apr 17, 2019 10.76 10.96 10.71 10.75 420,235 +0.04(+0.37%)
Apr 16, 2019 10.61 10.74 10.61 10.71 451,558 +0.17(+1.61%)
Apr 15, 2019 10.69 10.70 10.46 10.54 207,462 -0.10(-0.94%)
Apr 12, 2019 10.53 10.72 10.42 10.64 594,200 +0.35(+3.40%)
Apr 11, 2019 10.48 10.55 10.27 10.29 344,141 -0.17(-1.63%)
Apr 10, 2019 10.27 10.50 10.19 10.46 591,355 +0.15(+1.45%)
Apr 09, 2019 9.940 10.50 9.911 10.31 1,029,922 +0.36(+3.62%)
Apr 08, 2019 9.890 9.950 9.770 9.950 233,327 +0.03(+0.30%)
Apr 05, 2019 9.810 9.960 9.798 9.920 365,500 +0.02(+0.20%)
Apr 04, 2019 9.540 9.880 9.540 9.900 429,735 +0.37(+3.88%)
Apr 03, 2019 9.570 9.652 9.470 9.530 520,780 +0.03(+0.32%)
Apr 02, 2019 9.430 9.570 9.385 9.500 261,410 +0.13(+1.39%)
Apr 01, 2019 9.380 9.503 9.301 9.370 444,804 +0.05(+0.54%)
Mar 29, 2019 9.430 9.560 9.270 9.320 723,200 -0.04(-0.43%)
Mar 28, 2019 9.220 9.380 9.190 9.360 221,135 +0.14(+1.52%)
Mar 27, 2019 9.230 9.290 9.060 9.220 230,793 -0.07(-0.75%)
Mar 26, 2019 9.320 9.390 9.200 9.290 245,556 +0.03(+0.32%)
Mar 25, 2019 9.110 9.330 9.070 9.260 329,486 +0.15(+1.65%)
Mar 22, 2019 9.440 9.440 9.080 9.110 294,400 -0.39(-4.11%)
Mar 21, 2019 9.340 9.690 9.340 9.500 374,628 +0.14(+1.50%)
Mar 20, 2019 9.440 9.470 9.250 9.360 366,479 -0.08(-0.85%)
Mar 19, 2019 9.660 9.670 9.330 9.440 406,327 -0.17(-1.77%)
Mar 18, 2019 9.600 9.720 9.580 9.610 477,779 +0.01(+0.10%)
Mar 15, 2019 9.540 9.610 9.410 9.600 1,592,100 +0.05(+0.52%)
Mar 14, 2019 9.560 9.720 9.500 9.550 362,790 +0.00(+0.00%)
Mar 13, 2019 9.700 9.720 9.466 9.550 214,203 -0.11(-1.14%)
Mar 12, 2019 9.720 9.730 9.580 9.660 222,864 -0.07(-0.72%)
Mar 11, 2019 9.700 9.820 9.640 9.730 200,924 +0.06(+0.62%)
Mar 08, 2019 9.500 9.740 9.430 9.670 390,900 +0.10(+1.04%)
Mar 07, 2019 9.660 9.660 9.510 9.570 201,898 -0.09(-0.93%)
Mar 06, 2019 9.810 9.810 9.640 9.660 472,017 -0.15(-1.53%)
Mar 05, 2019 9.830 9.850 9.645 9.810 302,721 +0.01(+0.10%)
Mar 04, 2019 9.930 10.00 9.780 9.800 352,247 -0.13(-1.31%)
Mar 01, 2019 9.820 10.03 9.770 9.930 445,500 +0.16(+1.64%)
Feb 28, 2019 9.800 9.880 9.670 9.770 480,564 -0.02(-0.20%)
Feb 27, 2019 9.900 9.938 9.680 9.790 440,539 -0.17(-1.71%)
Feb 26, 2019 10.25 10.29 9.950 9.960 311,962 -0.35(-3.39%)
Feb 25, 2019 10.42 10.49 10.29 10.31 233,555 -0.04(-0.39%)
Feb 22, 2019 10.30 10.40 10.27 10.35 257,400 +0.11(+1.07%)
Feb 21, 2019 10.17 10.27 10.01 10.24 309,306 +0.00(+0.00%)
Feb 20, 2019 10.13 10.32 10.05 10.24 310,188 +0.11(+1.09%)
Feb 19, 2019 9.990 10.17 9.880 10.13 476,053 +0.11(+1.10%)
Feb 15, 2019 9.980 10.09 9.940 10.02 391,000 +0.10(+1.01%)
Feb 14, 2019 10.12 10.16 9.910 9.920 546,722 -0.25(-2.46%)
Feb 13, 2019 10.20 10.27 10.13 10.17 407,530 -0.02(-0.20%)
Feb 12, 2019 10.22 10.29 10.13 10.19 237,870 +0.04(+0.39%)
Feb 11, 2019 10.09 10.19 10.05 10.15 423,255 +0.07(+0.69%)
Feb 08, 2019 10.04 10.15 9.950 10.08 333,100 -0.05(-0.49%)
Feb 07, 2019 10.05 10.17 10.00 10.13 555,678 +0.08(+0.80%)
Feb 06, 2019 10.14 10.17 10.00 10.05 488,834 -0.08(-0.79%)
Feb 05, 2019 10.04 10.21 10.01 10.13 1,240,786 +0.07(+0.70%)
Feb 04, 2019 9.850 10.22 9.850 10.06 708,508 +0.30(+3.07%)
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.