Ezcorp, Inc. (NQ: EZPW)
2.960 USD  -0.160 (-5.13%)
Streaming Delayed Price  /  Updated: 11:41 AM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 3.080 3.200 2.998 3.120 637,100 +0.05(+1.63%)
Feb 04, 2016 2.940 3.250 2.940 3.070 549,994 +0.11(+3.72%)
Feb 03, 2016 2.990 3.100 2.830 2.960 651,325 -0.02(-0.67%)
Feb 02, 2016 3.080 3.210 2.910 2.980 499,780 -0.14(-4.49%)
Feb 01, 2016 3.030 3.160 2.950 3.120 445,294 +0.08(+2.63%)
Jan 29, 2016 3.060 3.325 2.960 3.040 1,100,841 +0.04(+1.33%)
Jan 28, 2016 3.300 3.335 2.990 3.000 817,323 -0.25(-7.69%)
Jan 27, 2016 3.220 3.350 3.200 3.250 865,887 -0.05(-1.52%)
Jan 26, 2016 3.130 3.300 3.110 3.300 433,071 +0.15(+4.76%)
Jan 25, 2016 3.330 3.340 3.150 3.150 378,719 -0.19(-5.69%)
Jan 22, 2016 3.340 3.400 3.170 3.340 489,995 +0.05(+1.52%)
Jan 21, 2016 3.150 3.330 3.150 3.290 514,043 +0.13(+4.11%)
Jan 20, 2016 3.020 3.286 2.950 3.160 945,295 +0.09(+2.93%)
Jan 19, 2016 3.500 3.500 2.930 3.070 1,151,120 -0.33(-9.71%)
Jan 15, 2016 3.400 3.400 3.400 0 +0.02(+0.59%)
Jan 14, 2016 3.270 3.560 3.160 3.380 831,755 +0.12(+3.68%)
Jan 13, 2016 3.440 3.590 3.260 3.260 966,308 -0.13(-3.83%)
Jan 12, 2016 3.650 3.810 3.240 3.390 933,438 -0.26(-7.12%)
Jan 11, 2016 4.030 4.050 3.540 3.650 985,578 -0.39(-9.65%)
Jan 08, 2016 4.530 4.580 4.040 4.040 1,822,721 -0.56(-12.17%)
Jan 07, 2016 4.630 4.720 4.560 4.600 922,841 -0.13(-2.75%)
Jan 06, 2016 4.790 4.860 4.560 4.730 700,743 -0.14(-2.87%)
Jan 05, 2016 4.880 4.940 4.760 4.870 496,004 +0.02(+0.41%)
Jan 04, 2016 4.930 5.150 4.600 4.850 583,852 -0.14(-2.81%)
Dec 31, 2015 4.990 4.990 4.990 0 +0.17(+3.53%)
Dec 30, 2015 4.980 4.980 4.750 4.820 401,068 -0.17(-3.41%)
Dec 29, 2015 4.940 5.000 4.770 4.990 1,034,147 +0.06(+1.22%)
Dec 28, 2015 5.210 5.240 4.920 4.930 286,373 -0.32(-6.10%)
Dec 24, 2015 5.250 5.250 5.250 0 -0.14(-2.60%)
Dec 23, 2015 5.280 5.480 5.265 5.390 375,060 +0.18(+3.45%)
Dec 22, 2015 5.290 5.310 5.080 5.210 288,758 -0.10(-1.88%)
Dec 21, 2015 4.990 5.390 4.880 5.310 535,687 +0.35(+7.06%)
Dec 18, 2015 4.950 5.050 4.690 4.960 1,313,733 -0.04(-0.80%)
Dec 17, 2015 4.790 5.170 4.790 5.000 667,568 +0.20(+4.17%)
Dec 16, 2015 4.780 4.950 4.680 4.800 629,791 +0.08(+1.69%)
Dec 15, 2015 4.860 4.950 4.710 4.720 451,510 -0.14(-2.88%)
Dec 14, 2015 4.810 5.050 4.770 4.860 918,942 +0.01(+0.21%)
Dec 11, 2015 4.990 5.090 4.750 4.850 381,487 -0.28(-5.46%)
Dec 10, 2015 5.120 5.160 5.060 5.130 147,777 -0.01(-0.19%)
Dec 09, 2015 5.130 5.300 5.080 5.140 162,232 -0.03(-0.58%)
Dec 08, 2015 5.060 5.220 4.990 5.170 329,144 +0.07(+1.37%)
Dec 07, 2015 5.280 5.280 5.060 5.100 269,020 -0.16(-3.04%)
Dec 04, 2015 5.370 5.380 5.190 5.260 435,440 -0.12(-2.23%)
Dec 03, 2015 5.450 5.540 5.360 5.380 372,581 -0.07(-1.28%)
Dec 02, 2015 5.760 5.800 5.410 5.450 304,556 -0.29(-5.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here