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

Ezcorp Inc (NQ: EZPW )

10.26 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 03, 2017 10.80 10.98 10.40 10.65 321,315 +0.00(+0.00%)
Dec 30, 2016 10.65 10.65 10.65 0 -0.25(-2.29%)
Dec 29, 2016 10.80 10.93 10.57 10.90 174,981 +0.15(+1.40%)
Dec 28, 2016 10.90 10.95 10.43 10.75 260,063 -0.15(-1.38%)
Dec 27, 2016 10.60 10.95 10.50 10.90 123,325 +0.30(+2.83%)
Dec 23, 2016 10.60 10.60 10.60 0 +0.10(+0.95%)
Dec 22, 2016 10.65 10.65 10.37 10.50 145,452 -0.15(-1.41%)
Dec 21, 2016 10.55 10.70 10.46 10.65 125,596 +0.05(+0.47%)
Dec 20, 2016 10.25 10.72 10.25 10.60 184,399 +0.30(+2.91%)
Dec 19, 2016 10.40 10.60 10.18 10.30 512,964 -0.10(-0.96%)
Dec 16, 2016 10.40 10.75 10.20 10.40 1,495,762 +0.00(+0.00%)
Dec 15, 2016 10.60 10.75 10.35 10.40 421,230 -0.10(-0.95%)
Dec 14, 2016 10.65 10.80 10.45 10.50 314,692 -0.05(-0.47%)
Dec 13, 2016 10.95 11.15 10.50 10.55 600,516 -0.40(-3.65%)
Dec 12, 2016 11.35 11.55 10.80 10.95 1,161,671 -0.80(-6.81%)
Dec 09, 2016 11.85 11.85 11.60 11.75 620,158 +0.00(+0.00%)
Dec 08, 2016 11.30 12.00 11.05 11.75 656,416 -0.05(-0.42%)
Dec 07, 2016 11.65 11.95 11.55 11.80 374,095 +0.05(+0.43%)
Dec 06, 2016 11.45 11.85 11.41 11.75 425,549 +0.40(+3.52%)
Dec 05, 2016 11.50 11.70 11.35 11.35 310,172 +0.05(+0.44%)
Dec 02, 2016 11.65 11.65 11.20 11.30 310,558 -0.30(-2.59%)
Dec 01, 2016 11.75 11.90 11.50 11.60 347,585 -0.05(-0.43%)
Nov 30, 2016 11.20 11.70 11.05 11.65 469,772 +0.45(+4.02%)
Nov 29, 2016 11.35 11.80 11.05 11.20 349,748 -0.05(-0.44%)
Nov 28, 2016 11.45 11.55 11.06 11.25 244,494 -0.20(-1.75%)
Nov 25, 2016 11.65 11.73 11.40 11.45 84,990 -0.20(-1.72%)
Nov 23, 2016 11.65 11.65 11.65 0 +0.05(+0.43%)
Nov 22, 2016 11.35 11.60 11.30 11.60 260,171 +0.25(+2.20%)
Nov 21, 2016 11.90 11.90 11.12 11.35 322,735 +0.10(+0.89%)
Nov 18, 2016 11.05 11.35 11.00 11.25 339,872 +0.25(+2.27%)
Nov 17, 2016 11.20 11.20 10.75 11.00 315,086 -0.10(-0.90%)
Nov 16, 2016 11.15 11.30 10.95 11.10 344,568 -0.05(-0.45%)
Nov 15, 2016 11.10 11.23 10.93 11.15 560,324 +0.05(+0.45%)
Nov 14, 2016 11.20 11.25 10.65 11.10 582,672 +0.15(+1.37%)
Nov 11, 2016 10.50 11.00 10.50 10.95 795,744 +0.40(+3.79%)
Nov 10, 2016 10.10 10.70 10.10 10.55 772,159 +0.55(+5.50%)
Nov 09, 2016 9.600 10.07 9.460 10.00 418,049 +0.40(+4.17%)
Nov 08, 2016 9.750 9.800 9.500 9.600 250,639 -0.20(-2.04%)
Nov 07, 2016 9.800 9.900 9.650 9.800 497,734 +0.20(+2.08%)
Nov 04, 2016 9.600 9.750 9.350 9.600 203,993 +0.05(+0.52%)
Nov 03, 2016 9.650 9.700 9.550 9.550 185,008 -0.10(-1.04%)
Nov 02, 2016 9.650 9.800 9.550 9.650 345,156 -0.10(-1.03%)
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.