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

Ezcorp Inc (NQ: EZPW )

11.36 +0.29 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2017 10.00 10.15 9.825 9.950 321,009 +0.05(+0.51%)
Jan 31, 2017 9.600 10.03 9.600 9.900 422,977 +0.30(+3.13%)
Jan 30, 2017 9.550 9.750 9.450 9.600 249,112 -0.10(-1.03%)
Jan 27, 2017 9.750 9.900 9.450 9.700 243,899 -0.10(-1.02%)
Jan 26, 2017 9.950 10.05 9.500 9.800 356,202 -0.25(-2.49%)
Jan 25, 2017 9.950 10.10 9.800 10.05 189,352 +0.10(+1.01%)
Jan 24, 2017 9.700 10.05 9.500 9.950 309,729 +0.25(+2.58%)
Jan 23, 2017 9.600 9.750 9.450 9.700 210,044 +0.05(+0.52%)
Jan 20, 2017 9.550 9.700 9.400 9.650 240,313 +0.15(+1.58%)
Jan 19, 2017 9.800 9.850 9.475 9.500 297,726 -0.30(-3.06%)
Jan 18, 2017 9.700 9.800 9.550 9.800 434,483 +0.20(+2.08%)
Jan 17, 2017 9.750 9.750 9.500 9.600 371,120 -0.20(-2.04%)
Jan 13, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 12, 2017 10.35 10.40 9.650 9.800 929,795 -0.80(-7.55%)
Jan 11, 2017 10.60 10.65 10.45 10.60 232,054 -0.05(-0.47%)
Jan 10, 2017 10.30 10.65 10.20 10.65 260,613 +0.30(+2.90%)
Jan 09, 2017 10.50 10.65 10.35 10.35 202,503 -0.25(-2.36%)
Jan 06, 2017 10.70 10.80 10.55 10.60 104,325 -0.10(-0.93%)
Jan 05, 2017 10.80 10.90 10.45 10.70 398,021 -0.25(-2.28%)
Jan 04, 2017 10.70 10.95 10.50 10.95 375,944 +0.30(+2.82%)
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.