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

Ezcorp Inc (NQ: EZPW )

10.31 +0.00 (+0.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 14, 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 (%)
Jan 31, 2005 2.054 2.156 2.050 2.120 2,104,977 +0.09(+4.55%)
Jan 28, 2005 2.034 2.044 1.937 2.028 868,482 +0.03(+1.33%)
Jan 27, 2005 2.022 2.054 2.000 2.001 855,666 +0.01(+0.61%)
Jan 26, 2005 1.942 2.072 1.936 1.989 1,279,527 +0.06(+3.16%)
Jan 25, 2005 1.912 1.937 1.844 1.928 1,125,666 +0.04(+1.89%)
Jan 24, 2005 1.824 1.974 1.822 1.892 1,866,153 +0.12(+6.50%)
Jan 21, 2005 1.724 1.879 1.709 1.777 1,846,773 +0.16(+9.60%)
Jan 20, 2005 1.610 1.650 1.580 1.621 112,896 +0.03(+1.60%)
Jan 19, 2005 1.618 1.620 1.551 1.596 138,597 -0.01(-0.42%)
Jan 18, 2005 1.517 1.605 1.517 1.602 217,356 +0.05(+3.15%)
Jan 14, 2005 1.576 1.584 1.529 1.553 162,519 -0.04(-2.44%)
Jan 13, 2005 1.641 1.646 1.562 1.592 71,424 -0.01(-0.83%)
Jan 12, 2005 1.567 1.611 1.528 1.606 194,937 +0.04(+2.26%)
Jan 11, 2005 1.628 1.654 1.489 1.570 354,867 -0.06(-3.81%)
Jan 10, 2005 1.618 1.653 1.618 1.632 202,530 +0.00(+0.00%)
Jan 07, 2005 1.600 1.639 1.600 1.632 112,761 +0.00(+0.14%)
Jan 06, 2005 1.660 1.660 1.611 1.630 120,351 -0.01(-0.48%)
Jan 05, 2005 1.579 1.664 1.579 1.638 271,599 +0.05(+3.29%)
Jan 04, 2005 1.622 1.706 1.556 1.586 307,545 -0.04(-2.26%)
Jan 03, 2005 1.728 1.728 1.612 1.622 614,655 -0.09(-5.26%)
Dec 31, 2004 1.678 1.717 1.614 1.712 505,842 +0.03(+2.05%)
Dec 30, 2004 1.678 1.722 1.630 1.678 380,400 +0.00(+0.20%)
Dec 29, 2004 1.540 1.700 1.539 1.674 569,400 +0.14(+9.04%)
Dec 28, 2004 1.502 1.720 1.447 1.536 2,067,900 +0.11(+7.55%)
Dec 27, 2004 1.456 1.456 1.428 1.428 186,300 -0.02(-1.31%)
Dec 23, 2004 1.438 1.459 1.433 1.447 314,700 +0.02(+1.09%)
Dec 22, 2004 1.402 1.441 1.402 1.431 678,300 +0.01(+0.94%)
Dec 21, 2004 1.378 1.427 1.267 1.418 435,900 -0.02(-1.47%)
Dec 20, 2004 1.422 1.444 1.420 1.439 458,400 +0.02(+1.09%)
Dec 17, 2004 1.442 1.461 1.390 1.423 257,100 +0.01(+1.02%)
Dec 16, 2004 1.411 1.439 1.381 1.409 318,900 +0.00(+0.32%)
Dec 15, 2004 1.327 1.409 1.327 1.404 309,600 +0.08(+5.95%)
Dec 14, 2004 1.294 1.344 1.267 1.326 465,600 +0.07(+5.67%)
Dec 13, 2004 1.213 1.262 1.208 1.254 372,600 +0.04(+3.58%)
Dec 10, 2004 1.171 1.217 1.171 1.211 266,100 +0.02(+1.49%)
Dec 09, 2004 1.176 1.193 1.160 1.193 141,900 +0.03(+2.19%)
Dec 08, 2004 1.191 1.192 1.161 1.168 152,700 -0.01(-0.85%)
Dec 07, 2004 1.182 1.193 1.162 1.178 139,800 +0.00(+0.09%)
Dec 06, 2004 1.159 1.182 1.159 1.177 168,300 -0.00(-0.19%)
Dec 03, 2004 1.170 1.182 1.161 1.179 71,700 -0.01(-0.84%)
Dec 02, 2004 1.192 1.194 1.173 1.189 109,500 -0.00(-0.28%)
Dec 01, 2004 1.189 1.194 1.183 1.192 110,400 +0.00(+0.37%)
Nov 30, 2004 1.184 1.194 1.167 1.188 154,800 +0.01(+1.14%)
Nov 29, 2004 1.160 1.182 1.137 1.174 130,800 -0.01(-0.47%)
Nov 26, 2004 1.189 1.189 1.139 1.180 80,700 +0.00(+0.09%)
Nov 24, 2004 1.189 1.189 1.161 1.179 85,200 +0.01(+1.24%)
Nov 23, 2004 1.193 1.193 1.161 1.164 135,000 -0.03(-2.24%)
Nov 22, 2004 1.183 1.194 1.161 1.191 138,900 +0.02(+2.09%)
Nov 19, 2004 1.183 1.183 1.161 1.167 97,200 +0.00(+0.00%)
Nov 18, 2004 1.109 1.172 1.109 1.167 175,200 +0.04(+3.91%)
Nov 17, 2004 1.199 1.199 1.081 1.123 495,000 -0.03(-2.37%)
Nov 16, 2004 1.180 1.180 1.144 1.150 235,500 -0.02(-1.52%)
Nov 15, 2004 1.222 1.222 1.153 1.168 252,900 -0.00(-0.38%)
Nov 12, 2004 1.227 1.228 1.168 1.172 325,200 -0.05(-4.26%)
Nov 11, 2004 1.193 1.233 1.193 1.224 719,100 +0.04(+3.77%)
Nov 10, 2004 1.286 1.339 1.083 1.180 1,357,500 +0.19(+19.33%)
Nov 09, 2004 1.026 1.026 0.9767 0.9889 105,000 -0.00(-0.34%)
Nov 08, 2004 1.003 1.003 0.9722 0.9922 84,600 -0.00(-0.45%)
Nov 05, 2004 0.9456 1.018 0.9456 0.9967 419,400 +0.04(+4.67%)
Nov 04, 2004 0.9267 0.9944 0.9178 0.9522 490,500 +0.03(+3.01%)
Nov 03, 2004 0.8756 0.9244 0.8444 0.9244 168,300 +0.07(+8.05%)
Nov 02, 2004 0.9033 0.9033 0.8444 0.8556 339,000 -0.03(-3.75%)
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.