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

Ezcorp Inc (NQ: EZPW )

11.01 -0.49 (-4.26%)
Streaming Delayed Price Updated: 1:22 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 (%)
Jun 30, 2023 8.410 8.530 8.270 8.380 789,365 +0.07(+0.84%)
Jun 29, 2023 8.130 8.310 8.110 8.310 486,175 +0.18(+2.21%)
Jun 28, 2023 8.140 8.220 8.080 8.130 634,476 +0.02(+0.25%)
Jun 27, 2023 8.260 8.380 8.020 8.110 924,892 -0.14(-1.70%)
Jun 26, 2023 8.700 8.800 8.240 8.250 1,315,239 -0.43(-4.95%)
Jun 23, 2023 8.570 8.870 8.510 8.680 8,263,292 +0.03(+0.35%)
Jun 22, 2023 8.270 8.770 8.250 8.650 1,489,881 +0.35(+4.22%)
Jun 21, 2023 8.210 8.380 8.210 8.300 1,414,488 +0.04(+0.48%)
Jun 20, 2023 8.290 8.380 8.240 8.260 677,116 -0.08(-0.96%)
Jun 16, 2023 8.570 8.590 8.290 8.340 1,157,199 -0.16(-1.88%)
Jun 15, 2023 8.570 8.580 8.425 8.500 680,132 -0.11(-1.28%)
Jun 14, 2023 8.720 8.785 8.595 8.610 472,641 -0.11(-1.26%)
Jun 13, 2023 8.670 8.765 8.580 8.720 511,462 +0.06(+0.69%)
Jun 12, 2023 8.570 8.700 8.545 8.660 573,378 +0.06(+0.70%)
Jun 09, 2023 8.760 8.790 8.590 8.600 369,006 -0.19(-2.16%)
Jun 08, 2023 8.800 8.880 8.570 8.790 581,525 +0.08(+0.92%)
Jun 07, 2023 8.610 8.750 8.520 8.710 1,236,444 +0.18(+2.11%)
Jun 06, 2023 8.340 8.540 8.290 8.530 786,251 +0.17(+2.03%)
Jun 05, 2023 8.460 8.460 8.251 8.360 571,608 -0.10(-1.18%)
Jun 02, 2023 8.380 8.510 8.320 8.460 440,773 +0.17(+2.05%)
Jun 01, 2023 8.330 8.470 8.250 8.290 518,807 -0.05(-0.60%)
May 31, 2023 8.580 8.680 8.260 8.340 876,314 -0.24(-2.80%)
May 30, 2023 8.290 8.630 8.240 8.580 1,155,415 +0.32(+3.87%)
May 26, 2023 8.460 8.500 8.240 8.260 670,108 -0.22(-2.59%)
May 25, 2023 8.450 8.550 8.450 8.480 383,656 +0.00(+0.00%)
May 24, 2023 8.670 8.715 8.470 8.480 359,755 -0.24(-2.75%)
May 23, 2023 8.740 8.750 8.650 8.720 434,975 -0.04(-0.46%)
May 22, 2023 8.800 8.845 8.660 8.760 357,357 -0.04(-0.45%)
May 19, 2023 8.910 8.910 8.695 8.800 553,014 +0.00(+0.00%)
May 18, 2023 8.780 8.850 8.750 8.800 365,357 +0.02(+0.23%)
May 17, 2023 8.780 8.849 8.632 8.780 359,126 +0.04(+0.46%)
May 16, 2023 8.720 8.780 8.640 8.740 266,730 -0.01(-0.11%)
May 15, 2023 8.810 8.810 8.720 8.750 487,732 +0.00(+0.00%)
May 12, 2023 8.920 8.979 8.740 8.750 297,250 -0.12(-1.35%)
May 11, 2023 8.950 9.000 8.830 8.870 470,375 -0.11(-1.22%)
May 10, 2023 9.160 9.200 8.955 8.980 350,470 -0.12(-1.32%)
May 09, 2023 8.980 9.260 8.970 9.100 920,054 +0.09(+1.00%)
May 08, 2023 9.200 9.320 8.995 9.010 591,346 -0.17(-1.85%)
May 05, 2023 8.710 9.490 8.680 9.180 1,192,758 +0.58(+6.74%)
May 04, 2023 8.820 8.820 8.410 8.600 1,188,945 -0.14(-1.60%)
May 03, 2023 8.770 8.820 8.620 8.740 465,083 +0.01(+0.11%)
May 02, 2023 8.720 8.800 8.520 8.730 472,016 -0.05(-0.57%)
May 01, 2023 8.650 8.910 8.640 8.780 420,879 +0.17(+1.97%)
Apr 28, 2023 8.750 8.760 8.600 8.610 462,783 -0.14(-1.60%)
Apr 27, 2023 8.800 8.900 8.735 8.750 469,231 +0.04(+0.52%)
Apr 26, 2023 8.710 8.730 8.635 8.705 346,542 -0.07(-0.85%)
Apr 25, 2023 8.680 8.885 8.650 8.780 401,207 +0.06(+0.69%)
Apr 24, 2023 8.680 8.775 8.640 8.720 465,787 +0.03(+0.35%)
Apr 21, 2023 8.930 8.940 8.690 8.690 365,748 -0.26(-2.91%)
Apr 20, 2023 9.140 9.170 8.770 8.950 331,995 -0.23(-2.51%)
Apr 19, 2023 9.160 9.220 9.100 9.180 513,072 +0.01(+0.11%)
Apr 18, 2023 9.010 9.180 8.950 9.170 324,026 +0.16(+1.78%)
Apr 17, 2023 9.080 9.080 8.960 9.010 260,497 -0.06(-0.66%)
Apr 14, 2023 9.110 9.180 9.000 9.070 246,693 +0.01(+0.11%)
Apr 13, 2023 8.980 9.075 8.880 9.060 281,167 +0.11(+1.23%)
Apr 12, 2023 8.830 9.010 8.830 8.950 290,494 +0.15(+1.70%)
Apr 11, 2023 8.850 8.910 8.740 8.800 537,288 +0.01(+0.11%)
Apr 10, 2023 8.760 8.850 8.710 8.790 520,593 +0.08(+0.92%)
Apr 06, 2023 8.700 8.800 8.650 8.710 281,356 +0.05(+0.58%)
Apr 05, 2023 8.460 8.670 8.430 8.660 328,369 +0.13(+1.52%)
Apr 04, 2023 8.620 8.650 8.440 8.530 315,992 -0.01(-0.12%)
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.