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

Ezcorp Inc (NQ: EZPW )

11.07 -0.43 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2021 5.070 5.090 4.960 4.970 414,563 -0.09(-1.78%)
Mar 30, 2021 5.050 5.135 5.050 5.060 235,360 -0.01(-0.20%)
Mar 29, 2021 5.110 5.210 5.050 5.070 368,750 -0.09(-1.74%)
Mar 26, 2021 5.150 5.210 5.060 5.160 263,700 +0.07(+1.38%)
Mar 25, 2021 5.090 5.180 5.030 5.090 305,496 -0.03(-0.59%)
Mar 24, 2021 5.300 5.415 5.120 5.120 349,406 -0.12(-2.29%)
Mar 23, 2021 5.410 5.440 5.190 5.240 578,632 -0.19(-3.50%)
Mar 22, 2021 5.460 5.580 5.420 5.430 324,816 -0.11(-1.99%)
Mar 19, 2021 5.590 5.745 5.535 5.540 1,277,700 -0.04(-0.72%)
Mar 18, 2021 5.590 5.780 5.540 5.580 370,337 -0.09(-1.59%)
Mar 17, 2021 5.610 5.680 5.570 5.670 354,933 +0.07(+1.25%)
Mar 16, 2021 5.670 5.685 5.470 5.600 452,272 -0.09(-1.58%)
Mar 15, 2021 5.620 5.730 5.500 5.690 527,766 +0.10(+1.79%)
Mar 12, 2021 5.440 5.615 5.190 5.590 607,800 +0.18(+3.33%)
Mar 11, 2021 5.280 5.420 5.255 5.410 373,297 +0.13(+2.46%)
Mar 10, 2021 5.180 5.300 5.160 5.280 392,224 +0.09(+1.73%)
Mar 09, 2021 5.310 5.350 5.180 5.190 349,850 -0.09(-1.70%)
Mar 08, 2021 5.250 5.300 5.150 5.280 600,610 +0.08(+1.54%)
Mar 05, 2021 5.140 5.215 5.040 5.200 592,900 +0.15(+2.97%)
Mar 04, 2021 4.970 5.110 4.960 5.050 485,636 +0.06(+1.20%)
Mar 03, 2021 4.940 5.090 4.940 4.990 288,753 +0.08(+1.63%)
Mar 02, 2021 4.940 4.975 4.850 4.910 199,951 -0.03(-0.61%)
Mar 01, 2021 4.880 4.970 4.870 4.940 290,255 +0.14(+2.92%)
Feb 26, 2021 4.970 5.030 4.785 4.800 483,500 -0.20(-4.00%)
Feb 25, 2021 5.210 5.280 4.980 5.000 520,390 -0.23(-4.40%)
Feb 24, 2021 4.940 5.240 4.870 5.230 448,402 +0.27(+5.44%)
Feb 23, 2021 4.840 4.990 4.840 4.960 377,577 +0.00(+0.00%)
Feb 22, 2021 4.850 5.000 4.800 4.960 426,294 +0.10(+2.06%)
Feb 19, 2021 4.890 4.970 4.800 4.860 562,000 -0.03(-0.61%)
Feb 18, 2021 5.000 5.000 4.805 4.890 396,762 -0.12(-2.40%)
Feb 17, 2021 5.120 5.190 5.000 5.010 282,449 -0.15(-2.91%)
Feb 16, 2021 5.020 5.200 5.010 5.160 351,464 +0.17(+3.41%)
Feb 12, 2021 5.040 5.040 4.970 4.990 252,000 -0.06(-1.19%)
Feb 11, 2021 5.060 5.150 4.970 5.050 432,388 -0.01(-0.20%)
Feb 10, 2021 5.150 5.180 4.970 5.060 366,461 -0.08(-1.56%)
Feb 09, 2021 5.140 5.200 5.060 5.140 427,125 -0.01(-0.19%)
Feb 08, 2021 5.200 5.210 5.050 5.150 483,732 -0.05(-0.96%)
Feb 05, 2021 5.290 5.300 4.800 5.200 826,600 +0.01(+0.19%)
Feb 04, 2021 5.020 5.200 4.900 5.190 1,090,762 +0.40(+8.35%)
Feb 03, 2021 4.680 4.850 4.680 4.790 629,280 +0.11(+2.35%)
Feb 02, 2021 4.680 4.790 4.570 4.680 528,150 +0.04(+0.86%)
Feb 01, 2021 4.590 4.720 4.510 4.640 643,934 +0.15(+3.34%)
Jan 29, 2021 4.550 4.570 4.470 4.490 605,000 -0.06(-1.32%)
Jan 28, 2021 4.640 4.640 4.510 4.550 504,468 -0.05(-1.09%)
Jan 27, 2021 4.740 4.750 4.510 4.600 1,064,202 -0.18(-3.77%)
Jan 26, 2021 4.810 4.829 4.680 4.780 302,785 +0.00(+0.00%)
Jan 25, 2021 4.740 4.830 4.630 4.780 475,257 +0.04(+0.84%)
Jan 22, 2021 4.610 4.760 4.580 4.740 341,500 +0.07(+1.50%)
Jan 21, 2021 4.690 4.712 4.586 4.670 315,242 +0.01(+0.21%)
Jan 20, 2021 4.700 4.730 4.580 4.660 363,485 -0.05(-1.06%)
Jan 19, 2021 4.740 4.755 4.635 4.710 381,665 +0.03(+0.64%)
Jan 15, 2021 4.770 4.787 4.650 4.680 459,700 -0.11(-2.30%)
Jan 14, 2021 4.730 4.840 4.710 4.790 549,931 +0.10(+2.13%)
Jan 13, 2021 4.770 4.820 4.650 4.690 314,514 -0.09(-1.88%)
Jan 12, 2021 4.800 4.830 4.700 4.780 581,537 +0.00(+0.00%)
Jan 11, 2021 4.880 4.920 4.740 4.780 565,290 -0.14(-2.85%)
Jan 08, 2021 5.050 5.052 4.795 4.920 905,500 -0.09(-1.80%)
Jan 07, 2021 5.130 5.230 4.980 5.010 898,871 -0.09(-1.76%)
Jan 06, 2021 5.040 5.300 5.040 5.100 1,513,223 +0.12(+2.41%)
Jan 05, 2021 4.760 5.070 4.750 4.980 503,332 +0.19(+3.97%)
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.