Ezcorp Inc (NQ: EZPW )

5.200 USD +0.150 (+2.97%)
Official Closing Price Updated: 6:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 5.140 5.215 5.040 5.200 592,902 +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%)
Feb 01, 2021 4.590 4.720 4.510 4.640 643,934 +0.15(+3.34%)
Jan 29, 2021 4.550 4.570 4.470 4.490 605,000 -0.06(-1.32%)
Jan 28, 2021 4.640 4.640 4.510 4.550 504,468 -0.05(-1.09%)
Jan 27, 2021 4.740 4.750 4.510 4.600 1,064,202 -0.18(-3.77%)
Jan 26, 2021 4.810 4.829 4.680 4.780 302,785 +0.00(+0.00%)
Jan 25, 2021 4.740 4.830 4.630 4.780 475,257 +0.04(+0.84%)
Jan 22, 2021 4.610 4.760 4.580 4.740 341,500 +0.07(+1.50%)
Jan 21, 2021 4.690 4.712 4.586 4.670 315,242 +0.01(+0.21%)
Jan 20, 2021 4.700 4.730 4.580 4.660 363,485 -0.05(-1.06%)
Jan 19, 2021 4.740 4.755 4.635 4.710 381,665 +0.03(+0.64%)
Jan 15, 2021 4.770 4.787 4.650 4.680 459,700 -0.11(-2.30%)
Jan 14, 2021 4.730 4.840 4.710 4.790 549,931 +0.10(+2.13%)
Jan 13, 2021 4.770 4.820 4.650 4.690 314,514 -0.09(-1.88%)
Jan 12, 2021 4.800 4.830 4.700 4.780 581,537 +0.00(+0.00%)
Jan 11, 2021 4.880 4.920 4.740 4.780 565,290 -0.14(-2.85%)
Jan 08, 2021 5.050 5.052 4.795 4.920 905,500 -0.09(-1.80%)
Jan 07, 2021 5.130 5.230 4.980 5.010 898,871 -0.09(-1.76%)
Jan 06, 2021 5.040 5.300 5.040 5.100 1,513,223 +0.12(+2.41%)
Jan 05, 2021 4.760 5.070 4.750 4.980 503,332 +0.19(+3.97%)
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.