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

Ezcorp Inc (NQ: EZPW )

11.03 +0.05 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 9.300 9.300 9.000 9.050 174,563 -0.25(-2.69%)
Apr 27, 2017 9.400 9.475 9.200 9.300 165,293 -0.05(-0.53%)
Apr 26, 2017 9.400 9.450 9.200 9.350 265,905 -0.10(-1.06%)
Apr 25, 2017 9.250 9.500 9.050 9.450 255,088 +0.25(+2.72%)
Apr 24, 2017 9.000 9.250 8.874 9.200 356,057 +0.40(+4.55%)
Apr 21, 2017 8.850 8.950 8.750 8.800 176,613 -0.05(-0.56%)
Apr 20, 2017 8.750 8.900 8.700 8.850 286,995 +0.15(+1.72%)
Apr 19, 2017 8.800 8.800 8.500 8.700 235,947 +0.00(+0.00%)
Apr 18, 2017 8.450 8.700 8.450 8.700 273,664 +0.25(+2.96%)
Apr 17, 2017 8.500 8.625 8.400 8.450 204,245 +0.00(+0.00%)
Apr 13, 2017 8.550 8.700 8.400 8.450 201,886 -0.10(-1.17%)
Apr 12, 2017 8.700 8.900 8.500 8.550 344,875 -0.15(-1.72%)
Apr 11, 2017 8.650 8.900 8.650 8.700 357,729 +0.05(+0.58%)
Apr 10, 2017 8.350 8.800 8.300 8.650 452,743 +0.30(+3.59%)
Apr 07, 2017 8.100 8.400 8.000 8.350 555,340 +0.50(+6.37%)
Apr 06, 2017 7.800 7.950 7.650 7.850 477,353 +0.00(+0.00%)
Apr 05, 2017 8.150 8.200 7.750 7.850 527,091 -0.25(-3.09%)
Apr 04, 2017 8.150 8.250 8.050 8.100 264,566 -0.05(-0.61%)
Apr 03, 2017 8.150 8.150 7.950 8.150 342,663 +0.00(+0.00%)
Mar 31, 2017 8.050 8.250 7.950 8.150 527,773 +0.10(+1.24%)
Mar 30, 2017 8.350 8.350 8.000 8.050 231,028 -0.30(-3.59%)
Mar 29, 2017 8.000 8.400 7.950 8.350 272,643 +0.30(+3.73%)
Mar 28, 2017 7.950 8.125 7.900 8.050 273,059 +0.05(+0.63%)
Mar 27, 2017 7.850 8.050 7.750 8.000 234,416 +0.05(+0.63%)
Mar 24, 2017 8.100 8.200 7.950 7.950 319,226 -0.20(-2.45%)
Mar 23, 2017 7.900 8.225 7.900 8.150 272,468 +0.25(+3.16%)
Mar 22, 2017 8.000 8.100 7.800 7.900 301,849 -0.15(-1.86%)
Mar 21, 2017 8.300 8.300 7.900 8.050 265,957 -0.15(-1.83%)
Mar 20, 2017 8.100 8.350 7.950 8.200 322,277 +0.10(+1.23%)
Mar 17, 2017 8.100 8.250 8.100 8.100 943,935 -0.05(-0.61%)
Mar 16, 2017 8.050 8.250 7.910 8.150 457,796 +0.15(+1.88%)
Mar 15, 2017 8.200 8.200 7.950 8.000 614,021 -0.20(-2.44%)
Mar 14, 2017 8.250 8.400 8.000 8.200 375,159 -0.05(-0.61%)
Mar 13, 2017 8.300 8.400 8.250 8.250 314,567 -0.10(-1.20%)
Mar 10, 2017 8.400 8.500 8.250 8.350 418,697 -0.05(-0.60%)
Mar 09, 2017 8.500 8.600 8.300 8.400 333,549 -0.05(-0.59%)
Mar 08, 2017 8.550 8.655 8.300 8.450 388,625 -0.10(-1.17%)
Mar 07, 2017 8.700 8.750 8.500 8.550 267,166 -0.20(-2.29%)
Mar 06, 2017 8.900 8.950 8.550 8.750 319,140 -0.25(-2.78%)
Mar 03, 2017 9.000 9.100 8.800 9.000 267,573 +0.00(+0.00%)
Mar 02, 2017 9.100 9.350 8.950 9.000 168,621 -0.15(-1.64%)
Mar 01, 2017 8.900 9.175 8.900 9.150 223,012 +0.35(+3.98%)
Feb 28, 2017 9.000 9.150 8.700 8.800 504,083 -0.25(-2.76%)
Feb 27, 2017 8.900 9.150 8.805 9.050 194,124 +0.10(+1.12%)
Feb 24, 2017 8.900 9.025 8.750 8.950 182,399 -0.05(-0.56%)
Feb 23, 2017 8.950 9.050 8.750 9.000 300,372 +0.00(+0.00%)
Feb 22, 2017 9.000 9.150 8.850 9.000 212,384 -0.05(-0.55%)
Feb 21, 2017 9.050 9.125 8.925 9.050 258,269 -0.10(-1.09%)
Feb 17, 2017 9.150 9.150 9.150 0 +0.10(+1.10%)
Feb 16, 2017 9.200 9.200 8.900 9.050 484,850 -0.10(-1.09%)
Feb 15, 2017 9.100 9.200 8.950 9.150 256,362 +0.05(+0.55%)
Feb 14, 2017 9.150 9.200 9.000 9.100 231,423 -0.10(-1.09%)
Feb 13, 2017 9.500 9.610 9.150 9.200 282,306 -0.35(-3.66%)
Feb 10, 2017 9.350 9.550 9.250 9.550 199,742 +0.30(+3.24%)
Feb 09, 2017 9.200 9.400 9.100 9.250 346,242 +0.00(+0.00%)
Feb 08, 2017 9.300 9.350 9.050 9.250 310,559 -0.05(-0.54%)
Feb 07, 2017 9.550 9.550 9.200 9.300 358,567 -0.20(-2.11%)
Feb 06, 2017 9.750 9.750 9.425 9.500 426,651 -0.25(-2.56%)
Feb 03, 2017 9.100 10.55 9.005 9.750 416,565 -0.15(-1.52%)
Feb 02, 2017 9.950 10.05 9.750 9.900 322,267 -0.05(-0.50%)
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.