Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ezcorp Inc
(NQ:
EZPW
)
10.24
+0.04 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
8.810
8.830
8.690
8.780
292,500
-0.15(-1.68%)
May 30, 2019
8.940
9.130
8.885
8.930
200,755
-0.06(-0.67%)
May 29, 2019
8.900
9.050
8.830
8.990
521,493
+0.04(+0.45%)
May 28, 2019
9.040
9.160
8.940
8.950
455,671
-0.11(-1.21%)
May 24, 2019
8.960
9.100
8.950
9.060
180,700
+0.14(+1.57%)
May 23, 2019
9.030
9.045
8.900
8.920
361,886
-0.19(-2.09%)
May 22, 2019
8.960
9.130
8.850
9.110
267,697
+0.11(+1.22%)
May 21, 2019
9.100
9.140
9.000
9.000
267,248
-0.06(-0.66%)
May 20, 2019
9.140
9.230
9.040
9.060
224,449
-0.08(-0.88%)
May 17, 2019
9.150
9.220
9.070
9.140
320,800
-0.07(-0.76%)
May 16, 2019
9.150
9.280
9.150
9.210
205,541
+0.07(+0.77%)
May 15, 2019
9.100
9.220
9.060
9.140
233,026
-0.03(-0.33%)
May 14, 2019
9.160
9.270
9.100
9.170
283,420
+0.02(+0.22%)
May 13, 2019
9.270
9.390
9.087
9.150
460,587
-0.26(-2.76%)
May 10, 2019
9.600
9.630
9.320
9.410
689,500
-0.30(-3.09%)
May 09, 2019
10.02
10.23
9.290
9.710
1,218,139
-0.78(-7.44%)
May 08, 2019
10.69
10.76
10.49
10.49
567,617
-0.22(-2.05%)
May 07, 2019
10.66
10.80
10.60
10.71
373,744
-0.09(-0.83%)
May 06, 2019
10.57
10.87
10.48
10.80
312,355
-0.08(-0.74%)
May 03, 2019
10.82
10.99
10.80
10.88
384,800
+0.05(+0.46%)
May 02, 2019
10.75
10.96
10.69
10.83
204,993
+0.11(+1.03%)
May 01, 2019
10.91
11.25
10.67
10.72
855,718
-0.15(-1.38%)
Apr 30, 2019
11.18
11.21
10.78
10.87
567,384
-0.34(-3.03%)
Apr 29, 2019
11.09
11.23
11.01
11.21
700,595
+0.20(+1.82%)
Apr 26, 2019
10.71
11.03
10.66
11.01
437,200
+0.25(+2.32%)
Apr 25, 2019
10.65
10.90
10.48
10.76
433,878
+0.12(+1.13%)
Apr 24, 2019
10.57
10.70
10.46
10.64
237,974
+0.07(+0.66%)
Apr 23, 2019
10.68
10.69
10.47
10.57
360,614
-0.17(-1.58%)
Apr 22, 2019
10.76
10.86
10.68
10.74
266,320
-0.02(-0.19%)
Apr 18, 2019
10.72
10.78
10.57
10.76
248,100
+0.01(+0.09%)
Apr 17, 2019
10.76
10.96
10.71
10.75
420,235
+0.04(+0.37%)
Apr 16, 2019
10.61
10.74
10.61
10.71
451,558
+0.17(+1.61%)
Apr 15, 2019
10.69
10.70
10.46
10.54
207,462
-0.10(-0.94%)
Apr 12, 2019
10.53
10.72
10.42
10.64
594,200
+0.35(+3.40%)
Apr 11, 2019
10.48
10.55
10.27
10.29
344,141
-0.17(-1.63%)
Apr 10, 2019
10.27
10.50
10.19
10.46
591,355
+0.15(+1.45%)
Apr 09, 2019
9.940
10.50
9.911
10.31
1,029,922
+0.36(+3.62%)
Apr 08, 2019
9.890
9.950
9.770
9.950
233,327
+0.03(+0.30%)
Apr 05, 2019
9.810
9.960
9.798
9.920
365,500
+0.02(+0.20%)
Apr 04, 2019
9.540
9.880
9.540
9.900
429,735
+0.37(+3.88%)
Apr 03, 2019
9.570
9.652
9.470
9.530
520,780
+0.03(+0.32%)
Apr 02, 2019
9.430
9.570
9.385
9.500
261,410
+0.13(+1.39%)
Apr 01, 2019
9.380
9.503
9.301
9.370
444,804
+0.05(+0.54%)
Mar 29, 2019
9.430
9.560
9.270
9.320
723,200
-0.04(-0.43%)
Mar 28, 2019
9.220
9.380
9.190
9.360
221,135
+0.14(+1.52%)
Mar 27, 2019
9.230
9.290
9.060
9.220
230,793
-0.07(-0.75%)
Mar 26, 2019
9.320
9.390
9.200
9.290
245,556
+0.03(+0.32%)
Mar 25, 2019
9.110
9.330
9.070
9.260
329,486
+0.15(+1.65%)
Mar 22, 2019
9.440
9.440
9.080
9.110
294,400
-0.39(-4.11%)
Mar 21, 2019
9.340
9.690
9.340
9.500
374,628
+0.14(+1.50%)
Mar 20, 2019
9.440
9.470
9.250
9.360
366,479
-0.08(-0.85%)
Mar 19, 2019
9.660
9.670
9.330
9.440
406,327
-0.17(-1.77%)
Mar 18, 2019
9.600
9.720
9.580
9.610
477,779
+0.01(+0.10%)
Mar 15, 2019
9.540
9.610
9.410
9.600
1,592,100
+0.05(+0.52%)
Mar 14, 2019
9.560
9.720
9.500
9.550
362,790
+0.00(+0.00%)
Mar 13, 2019
9.700
9.720
9.466
9.550
214,203
-0.11(-1.14%)
Mar 12, 2019
9.720
9.730
9.580
9.660
222,864
-0.07(-0.72%)
Mar 11, 2019
9.700
9.820
9.640
9.730
200,924
+0.06(+0.62%)
Mar 08, 2019
9.500
9.740
9.430
9.670
390,900
+0.10(+1.04%)
Mar 07, 2019
9.660
9.660
9.510
9.570
201,898
-0.09(-0.93%)
Mar 06, 2019
9.810
9.810
9.640
9.660
472,017
-0.15(-1.53%)
Mar 05, 2019
9.830
9.850
9.645
9.810
302,721
+0.01(+0.10%)
Mar 04, 2019
9.930
10.00
9.780
9.800
352,247
-0.13(-1.31%)
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
.