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

Ezcorp Inc (NQ: EZPW )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2017 12.20 12.20 12.20 0 +0.20(+1.67%)
Dec 28, 2017 12.20 12.30 12.00 12.00 234,145 -0.20(-1.64%)
Dec 27, 2017 12.30 12.40 12.10 12.20 219,893 -0.10(-0.81%)
Dec 26, 2017 12.25 12.38 12.10 12.30 217,620 +0.05(+0.41%)
Dec 22, 2017 12.25 12.35 12.20 12.25 161,903 -0.05(-0.41%)
Dec 21, 2017 12.35 12.45 12.25 12.30 681,532 +0.05(+0.41%)
Dec 20, 2017 12.20 12.40 12.20 12.25 369,847 +0.10(+0.82%)
Dec 19, 2017 12.15 12.45 12.01 12.15 636,479 -0.20(-1.62%)
Dec 18, 2017 12.40 12.50 12.22 12.35 997,331 +0.10(+0.82%)
Dec 15, 2017 11.90 12.45 11.88 12.25 1,042,788 +0.35(+2.94%)
Dec 14, 2017 12.20 12.25 11.65 11.90 914,095 -0.35(-2.86%)
Dec 13, 2017 12.30 12.41 12.15 12.25 333,283 -0.05(-0.41%)
Dec 12, 2017 12.30 12.40 12.25 12.30 677,107 +0.05(+0.41%)
Dec 11, 2017 12.30 12.31 12.10 12.25 422,458 +0.05(+0.41%)
Dec 08, 2017 12.15 12.25 12.03 12.20 241,131 +0.15(+1.24%)
Dec 07, 2017 12.40 12.40 12.05 12.05 206,281 -0.30(-2.43%)
Dec 06, 2017 12.05 12.50 12.05 12.35 600,266 +0.30(+2.49%)
Dec 05, 2017 12.25 12.25 11.90 12.05 327,438 -0.10(-0.82%)
Dec 04, 2017 12.20 12.20 11.95 12.15 348,194 +0.05(+0.41%)
Dec 01, 2017 12.10 12.20 11.95 12.10 428,578 +0.05(+0.41%)
Nov 30, 2017 12.05 12.10 11.93 12.05 501,718 +0.00(+0.00%)
Nov 29, 2017 11.90 12.05 11.90 12.05 602,033 +0.15(+1.26%)
Nov 28, 2017 11.95 12.00 11.85 11.90 548,385 +0.05(+0.42%)
Nov 27, 2017 11.85 11.95 11.70 11.85 634,117 +0.05(+0.42%)
Nov 24, 2017 11.90 11.95 11.65 11.80 248,539 -0.15(-1.26%)
Nov 22, 2017 11.60 11.95 11.60 11.95 762,503 +0.40(+3.46%)
Nov 21, 2017 11.35 11.68 11.20 11.55 792,559 +0.15(+1.32%)
Nov 20, 2017 11.10 11.50 11.10 11.40 848,056 +0.25(+2.24%)
Nov 17, 2017 11.00 11.22 10.85 11.15 1,630,269 +0.15(+1.36%)
Nov 16, 2017 11.00 11.25 10.50 11.00 1,791,300 +1.00(+10.00%)
Nov 15, 2017 9.750 10.10 9.629 10.00 388,616 +0.20(+2.04%)
Nov 14, 2017 9.750 9.900 9.750 9.800 239,009 +0.05(+0.51%)
Nov 13, 2017 9.900 9.900 9.700 9.750 337,258 -0.15(-1.52%)
Nov 10, 2017 10.00 10.15 9.850 9.900 202,204 -0.10(-1.00%)
Nov 09, 2017 9.800 10.05 9.750 10.00 439,309 +0.20(+2.04%)
Nov 08, 2017 9.850 9.950 9.650 9.800 221,915 -0.05(-0.51%)
Nov 07, 2017 10.10 10.20 9.800 9.850 284,556 -0.30(-2.96%)
Nov 06, 2017 10.15 10.28 10.05 10.15 145,587 +0.05(+0.50%)
Nov 03, 2017 10.15 10.15 10.03 10.10 297,431 -0.12(-1.22%)
Nov 02, 2017 10.20 10.30 10.12 10.22 232,167 +0.07(+0.74%)
Nov 01, 2017 10.35 10.40 10.05 10.15 282,758 -0.10(-0.98%)
Oct 31, 2017 10.35 10.45 10.20 10.25 382,568 -0.05(-0.49%)
Oct 30, 2017 10.35 10.45 10.15 10.30 498,480 -0.15(-1.44%)
Oct 27, 2017 10.25 10.45 10.10 10.45 417,135 +0.20(+1.95%)
Oct 26, 2017 10.10 10.25 10.05 10.25 534,625 +0.20(+1.99%)
Oct 25, 2017 10.05 10.15 9.875 10.05 325,013 -0.05(-0.50%)
Oct 24, 2017 10.15 10.20 9.975 10.10 407,603 +0.05(+0.50%)
Oct 23, 2017 10.00 10.15 9.925 10.05 752,574 +0.10(+1.01%)
Oct 20, 2017 9.800 10.00 9.800 9.950 220,441 +0.15(+1.53%)
Oct 19, 2017 9.900 10.00 9.700 9.800 311,381 -0.15(-1.51%)
Oct 18, 2017 9.800 10.10 9.700 9.950 423,979 +0.10(+1.02%)
Oct 17, 2017 9.800 9.900 9.675 9.850 325,663 +0.10(+1.03%)
Oct 16, 2017 9.700 9.850 9.450 9.750 529,628 +0.15(+1.56%)
Oct 13, 2017 9.750 9.800 9.278 9.600 339,500 -0.05(-0.52%)
Oct 12, 2017 9.900 9.900 9.650 9.650 314,568 -0.25(-2.53%)
Oct 11, 2017 9.950 10.10 9.875 9.900 761,696 +0.00(+0.00%)
Oct 10, 2017 10.10 10.19 9.800 9.900 499,710 -0.10(-1.00%)
Oct 09, 2017 9.550 10.03 9.500 10.00 540,382 +0.60(+6.38%)
Oct 06, 2017 9.450 9.500 9.300 9.400 203,352 -0.10(-1.05%)
Oct 05, 2017 9.400 9.600 9.300 9.500 348,091 +0.15(+1.60%)
Oct 04, 2017 9.500 9.500 9.150 9.350 453,858 -0.10(-1.06%)
Oct 03, 2017 9.650 9.725 9.000 9.450 1,217,887 -0.25(-2.58%)
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.