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

Ezcorp Inc (NQ: EZPW )

10.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2021 6.200 6.210 5.970 6.030 366,215 -0.16(-2.58%)
Jun 29, 2021 6.350 6.370 6.160 6.190 315,518 -0.17(-2.67%)
Jun 28, 2021 6.320 6.390 6.250 6.360 457,855 -0.02(-0.31%)
Jun 25, 2021 6.690 6.690 6.290 6.380 707,888 -0.28(-4.20%)
Jun 24, 2021 6.740 6.770 6.580 6.660 233,624 -0.07(-1.04%)
Jun 23, 2021 6.720 6.815 6.710 6.730 272,832 +0.05(+0.75%)
Jun 22, 2021 6.800 6.800 6.600 6.680 295,489 -0.07(-1.04%)
Jun 21, 2021 6.440 6.785 6.440 6.750 521,319 +0.31(+4.81%)
Jun 18, 2021 6.640 6.850 6.370 6.440 1,744,399 -0.46(-6.67%)
Jun 17, 2021 7.060 7.220 6.880 6.900 388,725 -0.15(-2.13%)
Jun 16, 2021 7.160 7.200 7.050 7.050 567,701 -0.16(-2.22%)
Jun 15, 2021 7.230 7.300 7.122 7.210 382,003 +0.00(+0.00%)
Jun 14, 2021 7.120 7.400 7.040 7.210 655,403 +0.06(+0.84%)
Jun 11, 2021 6.920 7.190 6.890 7.150 611,770 +0.22(+3.17%)
Jun 10, 2021 7.040 7.090 6.880 6.930 412,766 -0.03(-0.43%)
Jun 09, 2021 6.980 7.049 6.902 6.960 337,306 -0.09(-1.28%)
Jun 08, 2021 7.010 7.100 6.890 7.050 518,395 -0.07(-0.98%)
Jun 07, 2021 7.450 7.490 7.085 7.120 863,314 -0.32(-4.30%)
Jun 04, 2021 7.520 7.520 7.403 7.440 142,445 -0.06(-0.80%)
Jun 03, 2021 7.390 7.550 7.270 7.500 308,387 +0.04(+0.54%)
Jun 02, 2021 7.640 7.683 7.400 7.460 302,419 -0.12(-1.58%)
Jun 01, 2021 7.440 7.620 7.360 7.580 380,305 +0.23(+3.13%)
May 28, 2021 7.360 7.395 7.280 7.350 206,363 -0.03(-0.41%)
May 27, 2021 7.170 7.430 7.170 7.380 470,916 +0.29(+4.09%)
May 26, 2021 7.070 7.160 7.030 7.090 315,600 +0.02(+0.28%)
May 25, 2021 7.260 7.320 7.060 7.070 237,849 -0.22(-3.02%)
May 24, 2021 7.300 7.330 7.190 7.290 246,679 +0.00(+0.00%)
May 21, 2021 7.250 7.350 7.235 7.290 310,390 +0.09(+1.25%)
May 20, 2021 7.110 7.240 6.980 7.200 233,587 +0.05(+0.70%)
May 19, 2021 6.910 7.220 6.722 7.150 511,878 -0.05(-0.69%)
May 18, 2021 7.220 7.250 7.050 7.200 321,623 -0.04(-0.55%)
May 17, 2021 6.950 7.265 6.950 7.240 588,110 +0.29(+4.17%)
May 14, 2021 6.690 6.970 6.650 6.950 597,419 +0.27(+4.04%)
May 13, 2021 6.600 6.730 6.560 6.680 1,140,654 +0.07(+1.06%)
May 12, 2021 6.560 6.690 6.500 6.610 393,771 +0.06(+0.92%)
May 11, 2021 6.430 6.580 6.290 6.550 392,047 +0.01(+0.15%)
May 10, 2021 6.460 6.730 6.360 6.540 659,640 +0.05(+0.77%)
May 07, 2021 6.550 6.550 6.380 6.490 732,339 -0.16(-2.41%)
May 06, 2021 5.920 6.650 5.920 6.650 1,347,961 +0.74(+12.52%)
May 05, 2021 5.860 5.970 5.850 5.910 669,837 +0.14(+2.43%)
May 04, 2021 5.710 5.800 5.670 5.770 366,973 +0.07(+1.23%)
May 03, 2021 5.700 5.890 5.680 5.700 802,621 +0.07(+1.24%)
Apr 30, 2021 5.650 5.764 5.555 5.630 656,500 -0.01(-0.18%)
Apr 29, 2021 5.790 5.940 5.590 5.640 1,185,688 +0.43(+8.25%)
Apr 28, 2021 5.170 5.260 5.120 5.210 195,383 +0.05(+0.97%)
Apr 27, 2021 5.100 5.180 5.085 5.160 186,651 +0.06(+1.18%)
Apr 26, 2021 5.100 5.140 5.070 5.100 141,897 +0.04(+0.79%)
Apr 23, 2021 5.000 5.110 4.990 5.060 265,000 +0.07(+1.40%)
Apr 22, 2021 5.150 5.170 4.990 4.990 283,337 -0.13(-2.54%)
Apr 21, 2021 5.070 5.140 5.010 5.120 186,197 +0.03(+0.59%)
Apr 20, 2021 5.090 5.180 5.030 5.090 248,108 -0.03(-0.59%)
Apr 19, 2021 5.240 5.240 5.060 5.120 246,700 -0.11(-2.10%)
Apr 16, 2021 5.250 5.300 5.220 5.230 196,300 +0.01(+0.19%)
Apr 15, 2021 5.200 5.230 5.130 5.220 182,867 +0.02(+0.38%)
Apr 14, 2021 5.220 5.290 5.180 5.200 265,893 -0.01(-0.19%)
Apr 13, 2021 5.320 5.360 5.200 5.210 344,527 -0.14(-2.62%)
Apr 12, 2021 5.370 5.410 5.310 5.350 233,945 -0.02(-0.37%)
Apr 09, 2021 5.300 5.400 5.298 5.370 284,500 +0.08(+1.51%)
Apr 08, 2021 5.240 5.345 5.240 5.290 549,369 +0.05(+0.95%)
Apr 07, 2021 5.310 5.380 5.170 5.240 419,093 -0.06(-1.13%)
Apr 06, 2021 5.280 5.395 5.270 5.300 266,116 +0.02(+0.38%)
Apr 05, 2021 5.190 5.320 5.140 5.280 419,100 +0.14(+2.72%)
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.