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

Ezcorp Inc (NQ: EZPW )

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2021 7.260 7.380 7.220 7.370 383,524 +0.06(+0.82%)
Dec 30, 2021 7.330 7.430 7.250 7.310 254,418 -0.03(-0.41%)
Dec 29, 2021 7.420 7.500 7.079 7.340 158,541 -0.09(-1.21%)
Dec 28, 2021 7.250 7.460 7.240 7.430 286,280 +0.18(+2.48%)
Dec 27, 2021 7.120 7.250 7.020 7.250 206,582 +0.15(+2.11%)
Dec 23, 2021 7.160 7.160 6.940 7.100 413,892 +0.01(+0.14%)
Dec 22, 2021 7.170 7.250 7.055 7.090 298,349 -0.10(-1.39%)
Dec 21, 2021 7.150 7.325 7.140 7.190 194,958 +0.14(+1.99%)
Dec 20, 2021 7.190 7.195 6.925 7.050 479,373 -0.18(-2.49%)
Dec 17, 2021 6.900 7.320 6.630 7.230 1,818,332 +0.41(+6.01%)
Dec 16, 2021 7.100 7.120 6.800 6.820 300,695 -0.20(-2.85%)
Dec 15, 2021 6.900 7.020 6.660 7.020 420,252 +0.12(+1.74%)
Dec 14, 2021 6.890 7.095 6.880 6.900 210,666 +0.00(+0.00%)
Dec 13, 2021 6.960 6.990 6.880 6.900 266,704 -0.06(-0.91%)
Dec 10, 2021 7.100 7.180 6.950 6.964 259,800 -0.13(-1.78%)
Dec 09, 2021 7.150 7.220 7.080 7.090 310,138 -0.12(-1.66%)
Dec 08, 2021 7.220 7.225 7.150 7.210 156,772 +0.03(+0.42%)
Dec 07, 2021 7.240 7.370 7.032 7.180 304,779 -0.06(-0.83%)
Dec 06, 2021 7.120 7.393 7.060 7.240 219,770 +0.13(+1.89%)
Dec 03, 2021 7.130 7.200 7.030 7.106 241,825 -0.05(-0.76%)
Dec 02, 2021 7.110 7.245 6.920 7.160 302,529 +0.00(+0.00%)
Dec 01, 2021 7.580 7.580 7.150 7.160 495,310 -0.24(-3.24%)
Nov 30, 2021 7.350 7.445 7.230 7.400 454,181 -0.02(-0.27%)
Nov 29, 2021 7.620 7.640 7.360 7.420 305,886 -0.15(-1.98%)
Nov 26, 2021 7.750 7.750 7.340 7.570 827,831 -0.35(-4.42%)
Nov 24, 2021 8.120 8.130 7.910 7.920 223,071 -0.24(-2.94%)
Nov 23, 2021 8.020 8.220 8.020 8.160 268,565 +0.05(+0.62%)
Nov 22, 2021 8.180 8.225 8.060 8.110 335,321 +0.00(+0.00%)
Nov 19, 2021 8.550 8.550 8.035 8.110 371,506 -0.57(-6.57%)
Nov 18, 2021 8.100 8.710 8.640 8.680 714,293 +0.85(+10.86%)
Nov 17, 2021 7.800 7.960 7.780 7.830 241,685 +0.03(+0.38%)
Nov 16, 2021 8.110 8.185 7.800 7.800 422,921 -0.30(-3.70%)
Nov 15, 2021 8.150 8.180 8.045 8.100 300,753 -0.01(-0.12%)
Nov 12, 2021 8.060 8.160 8.060 8.110 179,729 +0.08(+1.00%)
Nov 11, 2021 7.930 8.070 7.885 8.030 178,919 +0.08(+1.01%)
Nov 10, 2021 7.950 7.950 392,488 +0.04(+0.51%)
Nov 09, 2021 7.730 7.940 7.690 7.910 1,210,483 +0.11(+1.41%)
Nov 08, 2021 7.800 7.880 7.740 7.800 179,931 +0.00(+0.00%)
Nov 05, 2021 7.680 7.860 7.680 7.800 152,761 +0.20(+2.63%)
Nov 04, 2021 7.640 7.670 7.450 7.600 241,458 +0.00(+0.00%)
Nov 03, 2021 7.460 7.680 7.460 7.600 269,820 +0.13(+1.74%)
Nov 02, 2021 7.470 7.540 7.320 7.470 326,179 -0.14(-1.84%)
Nov 01, 2021 7.520 7.645 7.460 7.610 419,046 +0.15(+2.01%)
Oct 29, 2021 7.320 7.530 7.320 7.460 455,343 +0.13(+1.77%)
Oct 28, 2021 7.400 7.490 7.300 7.330 361,013 -0.05(-0.68%)
Oct 27, 2021 7.650 7.633 7.350 7.380 310,724 -0.33(-4.28%)
Oct 26, 2021 7.660 7.710 598,880 +0.06(+0.78%)
Oct 25, 2021 7.650 7.650 7.385 7.650 2,364,135 +0.01(+0.13%)
Oct 22, 2021 7.830 7.830 7.610 7.640 344,521 -0.17(-2.18%)
Oct 21, 2021 7.910 8.050 7.760 7.810 270,398 -0.06(-0.76%)
Oct 20, 2021 7.890 7.935 7.715 7.870 271,173 -0.04(-0.51%)
Oct 19, 2021 8.070 8.070 7.880 7.910 183,431 -0.10(-1.25%)
Oct 18, 2021 8.010 8.130 7.920 8.010 189,090 +0.01(+0.12%)
Oct 15, 2021 8.090 8.110 7.940 8.000 446,418 +0.00(+0.00%)
Oct 14, 2021 8.260 8.260 7.975 8.000 346,685 -0.20(-2.44%)
Oct 13, 2021 8.390 8.490 8.125 8.200 242,733 -0.19(-2.26%)
Oct 12, 2021 8.310 8.500 8.255 8.390 514,089 +0.07(+0.84%)
Oct 11, 2021 8.310 8.790 8.290 8.320 466,747 +0.08(+0.97%)
Oct 08, 2021 7.760 8.250 7.740 8.240 1,222,318 +0.51(+6.60%)
Oct 07, 2021 7.660 7.910 7.660 7.730 848,131 +0.17(+2.25%)
Oct 06, 2021 7.590 7.750 7.530 7.560 223,949 -0.07(-0.92%)
Oct 05, 2021 7.620 7.725 7.541 7.630 296,510 +0.03(+0.39%)
Oct 04, 2021 7.620 7.665 7.470 7.600 307,187 +0.02(+0.26%)
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.