$2.48 -0.01 (%) Ezcorp Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
2/12/20162.502.532.442.48591,629
2/11/20162.592.592.472.49449,645
2/10/20162.802.802.602.61375,371
2/9/20162.702.952.552.65680,751
2/8/20163.033.102.802.89504,088
2/5/20163.083.203.003.12637,100
2/4/20162.943.252.943.07549,994
2/3/20162.993.102.832.96651,325
2/2/20163.083.212.912.98499,780
2/1/20163.033.162.953.12445,294
1/29/20163.063.332.963.041,100,841
1/28/20163.303.342.993.00817,323
1/27/20163.223.353.203.25865,887
1/26/20163.133.303.113.30433,071
1/25/20163.333.343.153.15378,719
1/22/20163.343.403.173.34489,995
1/21/20163.153.333.153.29514,043
1/20/20163.023.292.953.16945,295
1/19/20163.503.502.933.071,151,120
1/15/20163.403.503.223.40920,837
1/14/20163.273.563.163.38831,755
1/13/20163.443.593.263.26966,308
1/12/20163.653.813.243.39933,438
1/11/20164.034.053.543.65985,578
1/8/20164.534.584.044.041,822,721
1/7/20164.634.724.564.60922,841
1/6/20164.794.864.564.73700,743
1/5/20164.884.944.764.87496,004
1/4/20164.935.154.604.85583,852
12/31/20154.725.084.694.99789,606
12/30/20154.984.984.754.82401,068
12/29/20154.945.004.774.991,034,147
12/28/20155.215.244.924.93286,373
12/24/20155.315.445.125.25250,559
12/23/20155.285.485.275.39375,060
12/22/20155.295.315.085.21288,758
12/21/20154.995.394.885.31535,687
12/18/20154.955.054.694.961,313,733
12/17/20154.795.174.795.00667,568
12/16/20154.784.954.684.80629,891
12/15/20154.864.954.714.72451,510
12/14/20154.815.054.774.86919,542
12/11/20154.995.094.754.85381,487
12/10/20155.125.165.065.13147,777
12/9/20155.135.305.085.14162,232
12/8/20155.065.224.995.17329,144
12/7/20155.285.285.065.10269,020
12/4/20155.375.385.195.26435,440
12/3/20155.455.545.365.38372,581
12/2/20155.765.805.415.45304,556
12/1/20155.805.895.685.74233,650
11/30/20155.785.865.705.79374,921
11/27/20155.695.835.695.78172,129
11/25/20155.685.785.655.73288,737
11/24/20155.715.795.655.71149,026
11/23/20155.665.805.635.75224,171
11/20/20155.675.775.655.71407,784
11/19/20155.815.855.505.62374,589
11/18/20155.585.855.535.85310,461
11/17/20155.675.785.575.58552,532
11/16/20155.445.695.405.67443,055
11/13/20155.615.785.455.49513,622
11/12/20156.216.285.645.67444,641
11/11/20156.537.036.206.22286,131
11/10/20156.586.906.466.52282,529
11/9/20156.786.806.476.51122,988
11/6/20156.646.876.306.80225,586
11/5/20156.676.786.566.64116,576
11/4/20156.816.936.656.69217,412
11/3/20156.856.996.736.78221,515
11/2/20156.656.916.656.84256,303
10/30/20156.686.776.396.66275,606
10/29/20156.656.816.336.65235,890
10/28/20156.316.796.316.69773,179
10/27/20156.576.646.236.31280,179
10/26/20156.566.666.476.54200,099
10/23/20156.406.646.166.59377,509
10/22/20156.376.506.236.36232,244
10/21/20156.326.506.236.35300,607
10/20/20156.566.656.276.32337,690
10/19/20156.586.726.556.61182,301
10/16/20156.856.876.576.60196,531
10/15/20156.736.886.646.85185,095
10/14/20156.946.996.736.75137,471
10/13/20156.756.996.756.90258,237
10/12/20156.836.876.706.80113,270
10/9/20156.977.086.766.83215,473
10/8/20156.657.146.417.00405,585
10/7/20156.546.846.496.72496,881
10/6/20156.436.626.346.46191,530
10/5/20156.046.506.046.45294,674
10/2/20156.236.245.936.01261,658
10/1/20156.156.376.126.27476,543
9/30/20156.106.195.976.17295,480
9/29/20156.106.176.026.10280,929
9/28/20156.476.476.106.10281,214
9/25/20156.596.596.266.47467,711
9/24/20156.056.585.976.57458,801
9/23/20156.236.275.976.06575,713
9/22/20156.046.436.046.23464,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center