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

Ezcorp Inc (NQ: EZPW )

11.36 +0.29 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 4.220 4.460 3.995 4.170 960,436 -0.06(-1.42%)
Mar 30, 2020 4.180 4.300 3.800 4.230 765,978 +0.08(+1.93%)
Mar 27, 2020 3.770 4.240 3.610 4.150 953,700 +0.35(+9.21%)
Mar 26, 2020 3.480 3.980 3.410 3.800 1,282,403 +0.30(+8.57%)
Mar 25, 2020 3.730 3.880 3.410 3.500 1,019,627 -0.18(-4.89%)
Mar 24, 2020 3.860 3.980 3.500 3.680 1,353,369 -0.08(-2.13%)
Mar 23, 2020 3.900 4.010 3.570 3.760 909,908 -0.08(-2.08%)
Mar 20, 2020 3.610 3.950 3.550 3.840 1,667,100 +0.25(+6.96%)
Mar 19, 2020 3.570 3.650 3.420 3.590 707,685 -0.05(-1.37%)
Mar 18, 2020 3.820 3.930 3.550 3.640 561,215 -0.35(-8.77%)
Mar 17, 2020 3.720 4.000 3.510 3.990 849,649 +0.29(+7.84%)
Mar 16, 2020 3.940 4.290 3.610 3.700 892,257 -0.57(-13.35%)
Mar 13, 2020 3.830 4.270 3.830 4.270 754,500 +0.44(+11.49%)
Mar 12, 2020 3.970 4.190 3.800 3.830 1,370,946 -0.41(-9.67%)
Mar 11, 2020 4.370 4.460 4.175 4.240 531,596 -0.20(-4.50%)
Mar 10, 2020 4.530 4.710 4.345 4.440 905,869 -0.04(-0.89%)
Mar 09, 2020 4.430 4.570 4.330 4.480 802,405 -0.17(-3.66%)
Mar 06, 2020 4.500 4.750 4.380 4.650 1,143,500 +0.05(+1.09%)
Mar 05, 2020 4.600 4.670 4.540 4.600 716,074 -0.05(-1.08%)
Mar 04, 2020 4.700 4.750 4.560 4.650 594,381 -0.05(-1.06%)
Mar 03, 2020 4.850 5.005 4.620 4.700 613,529 -0.11(-2.29%)
Mar 02, 2020 4.810 4.912 4.660 4.810 664,229 +0.01(+0.21%)
Feb 28, 2020 4.740 4.950 4.685 4.800 871,300 +0.01(+0.21%)
Feb 27, 2020 4.640 5.048 4.544 4.790 1,100,132 +0.11(+2.35%)
Feb 26, 2020 4.810 4.833 4.660 4.680 1,102,887 -0.09(-1.89%)
Feb 25, 2020 4.810 4.820 4.640 4.770 832,409 -0.05(-1.04%)
Feb 24, 2020 4.770 4.885 4.680 4.820 560,797 -0.05(-1.03%)
Feb 21, 2020 5.070 5.150 4.830 4.870 409,000 -0.20(-3.85%)
Feb 20, 2020 4.870 5.120 4.870 5.065 726,029 +0.19(+3.79%)
Feb 19, 2020 4.910 4.940 4.825 4.880 537,514 -0.01(-0.20%)
Feb 18, 2020 4.850 5.000 4.840 4.890 472,572 -0.02(-0.41%)
Feb 14, 2020 4.800 4.955 4.780 4.910 313,100 +0.04(+0.82%)
Feb 13, 2020 4.880 4.995 4.850 4.870 366,880 -0.06(-1.22%)
Feb 12, 2020 4.880 4.985 4.820 4.930 314,738 +0.12(+2.49%)
Feb 11, 2020 4.880 4.930 4.790 4.810 690,618 -0.01(-0.21%)
Feb 10, 2020 4.920 5.140 4.800 4.820 660,907 -0.13(-2.63%)
Feb 07, 2020 5.020 5.075 4.920 4.950 949,500 -0.08(-1.59%)
Feb 06, 2020 5.000 5.150 4.930 5.030 748,538 +0.09(+1.82%)
Feb 05, 2020 5.060 5.065 4.770 4.940 2,015,764 -0.07(-1.40%)
Feb 04, 2020 5.950 5.980 4.910 5.010 3,987,354 -1.71(-25.45%)
Feb 03, 2020 6.240 6.960 6.240 6.720 2,336,333 +0.50(+8.04%)
Jan 31, 2020 6.380 6.464 6.210 6.220 770,700 -0.19(-2.96%)
Jan 30, 2020 6.290 6.420 6.220 6.410 410,007 +0.09(+1.42%)
Jan 29, 2020 6.400 6.430 6.280 6.320 262,418 -0.04(-0.63%)
Jan 28, 2020 6.240 6.360 6.190 6.360 362,738 +0.16(+2.58%)
Jan 27, 2020 6.280 6.350 6.200 6.200 336,384 -0.19(-3.05%)
Jan 24, 2020 6.470 6.560 6.370 6.395 281,700 -0.09(-1.31%)
Jan 23, 2020 6.390 6.520 6.320 6.480 431,991 +0.10(+1.57%)
Jan 22, 2020 6.360 6.450 6.340 6.380 609,242 +0.00(+0.00%)
Jan 21, 2020 6.300 6.425 6.270 6.380 447,464 +0.03(+0.47%)
Jan 17, 2020 6.300 6.430 6.280 6.350 547,100 +0.10(+1.60%)
Jan 16, 2020 6.190 6.360 6.160 6.250 305,415 +0.07(+1.13%)
Jan 15, 2020 6.130 6.240 6.130 6.180 276,162 +0.02(+0.32%)
Jan 14, 2020 6.200 6.300 6.130 6.160 413,918 -0.04(-0.65%)
Jan 13, 2020 6.330 6.370 6.190 6.200 281,070 -0.13(-2.05%)
Jan 10, 2020 6.400 6.435 6.295 6.330 338,100 -0.06(-0.94%)
Jan 09, 2020 6.520 6.552 6.390 6.390 382,765 -0.13(-1.99%)
Jan 08, 2020 6.550 6.600 6.480 6.520 252,522 -0.04(-0.61%)
Jan 07, 2020 6.610 6.715 6.540 6.560 273,301 -0.05(-0.76%)
Jan 06, 2020 6.540 6.690 6.505 6.610 288,640 -0.02(-0.30%)
Jan 03, 2020 6.530 6.670 6.480 6.630 493,400 +0.04(+0.61%)
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.