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

Ezcorp Inc (NQ: EZPW )

10.98 -0.20 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2019 9.930 10.11 9.260 9.320 883,803 -0.18(-1.89%)
Jan 30, 2019 9.150 9.630 9.100 9.500 687,795 +0.40(+4.40%)
Jan 29, 2019 9.030 9.230 9.010 9.100 429,575 +0.04(+0.44%)
Jan 28, 2019 9.320 9.340 9.000 9.060 570,417 -0.33(-3.51%)
Jan 25, 2019 9.230 9.390 9.210 9.390 470,000 +0.19(+2.07%)
Jan 24, 2019 9.060 9.210 9.010 9.200 279,824 +0.14(+1.55%)
Jan 23, 2019 9.110 9.170 9.020 9.060 423,122 +0.00(+0.00%)
Jan 22, 2019 9.250 9.250 8.990 9.060 437,166 -0.19(-2.05%)
Jan 18, 2019 9.040 9.260 9.000 9.250 571,000 +0.30(+3.35%)
Jan 17, 2019 8.920 9.040 8.810 8.950 627,742 +0.02(+0.22%)
Jan 16, 2019 8.800 9.030 8.795 8.930 401,612 +0.16(+1.82%)
Jan 15, 2019 8.640 8.780 8.620 8.770 438,985 +0.14(+1.62%)
Jan 14, 2019 8.550 8.720 8.435 8.630 257,589 +0.05(+0.58%)
Jan 11, 2019 8.450 8.610 8.390 8.580 324,500 +0.07(+0.82%)
Jan 10, 2019 8.250 8.690 8.210 8.510 593,494 +0.27(+3.28%)
Jan 09, 2019 8.010 8.410 7.980 8.240 632,288 +0.27(+3.39%)
Jan 08, 2019 7.950 7.990 7.740 7.970 692,707 +0.04(+0.50%)
Jan 07, 2019 8.330 8.420 7.670 7.930 1,260,375 -0.49(-5.82%)
Jan 04, 2019 8.140 8.440 8.140 8.420 790,700 +0.33(+4.08%)
Jan 03, 2019 8.030 8.140 7.810 8.090 935,923 -0.01(-0.12%)
Jan 02, 2019 7.680 8.170 7.635 8.100 774,973 +0.37(+4.79%)
Dec 31, 2018 7.880 7.890 7.670 7.730 533,500 -0.09(-1.15%)
Dec 28, 2018 7.760 7.940 7.520 7.820 522,000 +0.09(+1.16%)
Dec 27, 2018 7.780 7.890 7.635 7.730 478,348 -0.14(-1.78%)
Dec 26, 2018 7.720 7.880 7.450 7.870 659,887 +0.20(+2.61%)
Dec 24, 2018 7.720 7.830 7.570 7.670 294,500 -0.03(-0.39%)
Dec 21, 2018 8.140 8.140 7.640 7.700 825,800 -0.38(-4.70%)
Dec 20, 2018 7.970 8.130 7.910 8.080 444,707 +0.11(+1.38%)
Dec 19, 2018 8.000 8.200 7.950 7.970 612,815 -0.10(-1.24%)
Dec 18, 2018 8.290 8.440 8.010 8.070 2,069,338 -0.21(-2.54%)
Dec 17, 2018 8.330 8.460 8.240 8.280 667,378 -0.05(-0.60%)
Dec 14, 2018 8.560 8.660 8.300 8.330 768,400 -0.35(-4.03%)
Dec 13, 2018 9.040 9.290 8.660 8.680 677,237 -0.33(-3.66%)
Dec 12, 2018 8.720 9.020 8.720 9.010 590,248 +0.31(+3.56%)
Dec 11, 2018 8.780 8.860 8.570 8.700 393,817 +0.01(+0.12%)
Dec 10, 2018 8.740 8.790 8.590 8.690 755,884 -0.04(-0.46%)
Dec 07, 2018 8.910 9.100 8.720 8.730 522,600 -0.18(-2.02%)
Dec 06, 2018 8.890 9.040 8.760 8.910 751,839 -0.06(-0.67%)
Dec 04, 2018 9.340 9.500 8.840 8.970 618,300 -0.40(-4.27%)
Dec 03, 2018 9.650 9.730 9.160 9.370 635,551 -0.15(-1.58%)
Nov 30, 2018 9.550 9.710 9.280 9.520 712,300 -0.10(-1.04%)
Nov 29, 2018 9.440 9.630 9.200 9.620 528,670 +0.15(+1.58%)
Nov 28, 2018 9.130 9.480 9.080 9.470 1,630,512 +0.35(+3.84%)
Nov 27, 2018 9.240 9.340 9.090 9.120 579,862 -0.08(-0.87%)
Nov 26, 2018 9.600 9.650 9.180 9.200 514,188 -0.35(-3.66%)
Nov 23, 2018 9.540 9.600 9.510 9.550 115,700 -0.05(-0.52%)
Nov 21, 2018 9.600 9.600 9.600 0 +0.09(+0.95%)
Nov 20, 2018 9.360 9.630 9.140 9.510 447,471 +0.13(+1.39%)
Nov 19, 2018 9.850 9.930 9.190 9.380 800,815 -0.53(-5.35%)
Nov 16, 2018 9.760 10.12 9.460 9.910 1,046,400 +0.05(+0.51%)
Nov 15, 2018 10.30 10.82 9.560 9.860 2,802,801 +0.75(+8.23%)
Nov 14, 2018 9.210 9.210 8.915 9.110 1,840,337 -0.01(-0.11%)
Nov 13, 2018 9.160 9.270 9.030 9.120 533,945 -0.06(-0.65%)
Nov 12, 2018 9.440 9.455 9.130 9.180 367,912 -0.23(-2.44%)
Nov 09, 2018 9.370 9.550 9.210 9.410 1,214,500 +0.01(+0.11%)
Nov 08, 2018 9.820 9.860 9.270 9.400 658,676 -0.43(-4.37%)
Nov 07, 2018 9.930 10.05 9.800 9.830 371,804 -0.10(-1.01%)
Nov 06, 2018 9.980 10.05 9.840 9.930 339,215 -0.03(-0.30%)
Nov 05, 2018 10.13 10.29 9.910 9.960 190,358 -0.14(-1.39%)
Nov 02, 2018 10.19 10.25 10.06 10.10 183,500 -0.03(-0.30%)
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.