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
)
10.49
+0.20 (+1.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 29, 2020
5.220
5.246
5.020
5.160
367,900
-0.10(-1.90%)
May 28, 2020
5.390
5.410
5.215
5.260
342,590
-0.09(-1.68%)
May 27, 2020
5.400
5.440
5.240
5.350
406,352
+0.05(+0.94%)
May 26, 2020
5.380
5.390
5.230
5.300
618,282
+0.11(+2.12%)
May 22, 2020
5.300
5.300
4.950
5.190
339,900
-0.09(-1.70%)
May 21, 2020
5.160
5.300
5.090
5.280
390,541
+0.14(+2.72%)
May 20, 2020
4.940
5.150
4.875
5.140
449,996
+0.28(+5.76%)
May 19, 2020
5.110
5.120
4.850
4.860
446,058
-0.23(-4.52%)
May 18, 2020
5.020
5.110
4.910
5.090
525,628
+0.27(+5.60%)
May 15, 2020
4.630
4.900
4.540
4.820
547,000
+0.21(+4.56%)
May 14, 2020
4.550
4.630
4.340
4.610
513,691
+0.02(+0.33%)
May 13, 2020
4.750
4.830
4.490
4.595
937,780
-0.27(-5.45%)
May 12, 2020
5.050
5.214
4.790
4.860
623,702
-0.38(-7.25%)
May 11, 2020
5.450
5.470
5.150
5.240
615,639
-0.28(-5.07%)
May 08, 2020
5.290
5.545
5.170
5.520
363,500
+0.32(+6.15%)
May 07, 2020
5.280
5.380
5.170
5.200
450,866
-0.01(-0.19%)
May 06, 2020
5.270
5.380
5.190
5.210
328,952
-0.04(-0.76%)
May 05, 2020
5.450
5.560
5.210
5.250
377,649
-0.15(-2.78%)
May 04, 2020
5.130
5.430
5.010
5.400
384,049
+0.22(+4.25%)
May 01, 2020
5.490
5.500
5.090
5.180
339,500
-0.42(-7.50%)
Apr 30, 2020
5.530
5.695
5.420
5.600
516,991
-0.05(-0.88%)
Apr 29, 2020
5.500
5.800
5.460
5.650
835,726
+0.29(+5.41%)
Apr 28, 2020
5.210
5.390
5.060
5.360
1,013,508
+0.26(+5.10%)
Apr 27, 2020
5.180
5.190
4.840
5.100
683,865
-0.05(-0.97%)
Apr 24, 2020
4.920
5.210
4.870
5.150
542,700
+0.26(+5.32%)
Apr 23, 2020
4.720
5.010
4.650
4.890
668,594
+0.18(+3.82%)
Apr 22, 2020
4.900
4.930
4.610
4.710
659,175
-0.15(-3.09%)
Apr 21, 2020
4.760
4.910
4.660
4.860
356,876
-0.03(-0.61%)
Apr 20, 2020
4.830
4.970
4.710
4.890
281,770
-0.06(-1.21%)
Apr 17, 2020
5.000
5.290
4.940
4.950
604,200
+0.09(+1.85%)
Apr 16, 2020
4.820
4.980
4.720
4.860
961,522
+0.11(+2.32%)
Apr 15, 2020
4.680
4.830
4.570
4.750
570,268
-0.10(-2.06%)
Apr 14, 2020
4.870
5.020
4.750
4.850
631,438
+0.06(+1.25%)
Apr 13, 2020
5.150
5.150
4.760
4.790
593,610
-0.16(-3.23%)
Apr 09, 2020
4.810
5.080
4.750
4.950
580,600
+0.29(+6.22%)
Apr 08, 2020
4.440
4.690
4.355
4.660
549,105
+0.27(+6.15%)
Apr 07, 2020
4.720
4.820
4.360
4.390
802,711
-0.18(-3.94%)
Apr 06, 2020
4.490
4.720
4.400
4.570
770,249
+0.26(+6.03%)
Apr 03, 2020
4.230
4.440
4.160
4.310
650,800
+0.02(+0.47%)
Apr 02, 2020
3.870
4.320
3.760
4.290
875,124
+0.31(+7.79%)
Apr 01, 2020
4.010
4.185
3.770
3.980
687,293
-0.19(-4.56%)
Mar 31, 2020
4.220
4.460
3.995
4.170
960,436
-0.06(-1.42%)
Mar 30, 2020
4.180
4.300
3.800
4.230
765,978
+0.08(+1.93%)
Mar 27, 2020
3.770
4.240
3.610
4.150
953,700
+0.35(+9.21%)
Mar 26, 2020
3.480
3.980
3.410
3.800
1,282,403
+0.30(+8.57%)
Mar 25, 2020
3.730
3.880
3.410
3.500
1,019,627
-0.18(-4.89%)
Mar 24, 2020
3.860
3.980
3.500
3.680
1,353,369
-0.08(-2.13%)
Mar 23, 2020
3.900
4.010
3.570
3.760
909,908
-0.08(-2.08%)
Mar 20, 2020
3.610
3.950
3.550
3.840
1,667,100
+0.25(+6.96%)
Mar 19, 2020
3.570
3.650
3.420
3.590
707,685
-0.05(-1.37%)
Mar 18, 2020
3.820
3.930
3.550
3.640
561,215
-0.35(-8.77%)
Mar 17, 2020
3.720
4.000
3.510
3.990
849,649
+0.29(+7.84%)
Mar 16, 2020
3.940
4.290
3.610
3.700
892,257
-0.57(-13.35%)
Mar 13, 2020
3.830
4.270
3.830
4.270
754,500
+0.44(+11.49%)
Mar 12, 2020
3.970
4.190
3.800
3.830
1,370,946
-0.41(-9.67%)
Mar 11, 2020
4.370
4.460
4.175
4.240
531,596
-0.20(-4.50%)
Mar 10, 2020
4.530
4.710
4.345
4.440
905,869
-0.04(-0.89%)
Mar 09, 2020
4.430
4.570
4.330
4.480
802,405
-0.17(-3.66%)
Mar 06, 2020
4.500
4.750
4.380
4.650
1,143,500
+0.05(+1.09%)
Mar 05, 2020
4.600
4.670
4.540
4.600
716,074
-0.05(-1.08%)
Mar 04, 2020
4.700
4.750
4.560
4.650
594,381
-0.05(-1.06%)
Mar 03, 2020
4.850
5.005
4.620
4.700
613,529
-0.11(-2.29%)
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
.