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

Ezcorp Inc (NQ: EZPW )

10.18 -0.15 (-1.45%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 10, 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 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%)
Apr 01, 2021 4.960 5.150 4.910 5.140 289,600 +0.17(+3.42%)
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%)
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.