Quantcast
EZPW

EZCORP, Inc. Class A Non Voting Common Stock Historical Stock Prices

$10.64
*  
0.07
0.66%
Get EZPW Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EZPW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.57 10.70 10.46 10.64 237,974
04/24/2019 10.57 10.7 10.46 10.64 237,924
04/23/2019 10.68 10.69 10.47 10.57 360,614
04/22/2019 10.76 10.86 10.68 10.74 266,320
04/18/2019 10.72 10.78 10.57 10.76 248,155
04/17/2019 10.76 10.96 10.71 10.75 420,235
04/16/2019 10.61 10.74 10.61 10.71 451,540
04/15/2019 10.69 10.7 10.46 10.54 207,462
04/12/2019 10.53 10.72 10.42 10.64 594,214
04/11/2019 10.48 10.55 10.27 10.29 344,141
04/10/2019 10.27 10.5 10.19 10.46 591,355
04/09/2019 9.94 10.5 9.9112 10.31 1,029,922
04/08/2019 9.89 9.95 9.77 9.95 233,327
04/05/2019 9.81 9.96 9.7977 9.92 365,534
04/04/2019 9.54 9.875 9.54 9.83 429,635
04/03/2019 9.57 9.6524 9.47 9.53 520,780
04/02/2019 9.43 9.57 9.385 9.5 261,410
04/01/2019 9.38 9.503 9.301 9.37 444,804
03/29/2019 9.43 9.56 9.27 9.32 723,052
03/28/2019 9.22 9.38 9.1901 9.36 221,135
03/27/2019 9.23 9.29 9.06 9.22 204,192
03/26/2019 9.32 9.39 9.2 9.29 245,556
03/25/2019 9.11 9.33 9.07 9.26 329,486
03/22/2019 9.44 9.44 9.08 9.11 294,476
03/21/2019 9.34 9.69 9.34 9.5 374,628
03/20/2019 9.44 9.47 9.25 9.36 366,479
03/19/2019 9.66 9.67 9.33 9.44 406,327
03/18/2019 9.6 9.72 9.58 9.61 477,779
03/15/2019 9.54 9.61 9.41 9.6 1,592,176
03/14/2019 9.56 9.72 9.5 9.55 361,642
03/13/2019 9.7 9.72 9.4657 9.55 214,203
03/12/2019 9.72 9.73 9.58 9.66 222,864
03/11/2019 9.7 9.82 9.64 9.73 200,924
03/08/2019 9.5 9.74 9.43 9.67 390,993
03/07/2019 9.66 9.66 9.51 9.57 201,898
03/06/2019 9.81 9.81 9.64 9.66 471,063
03/05/2019 9.83 9.85 9.645 9.81 302,721
03/04/2019 9.93 10 9.78 9.8 352,247
03/01/2019 9.82 10.025 9.77 9.93 445,454
02/28/2019 9.8 9.88 9.67 9.77 480,564
02/27/2019 9.9 9.9378 9.68 9.79 440,539
02/26/2019 10.25 10.285 9.95 9.96 311,962
02/25/2019 10.42 10.49 10.295 10.31 233,555
02/22/2019 10.3 10.4 10.27 10.35 257,474
02/21/2019 10.17 10.27 10.005 10.24 309,306
02/20/2019 10.13 10.32 10.05 10.24 310,188
02/19/2019 9.99 10.17 9.88 10.13 476,053
02/15/2019 9.98 10.085 9.9403 10.02 391,076
02/14/2019 10.12 10.1606 9.91 9.92 546,722
02/13/2019 10.2 10.265 10.13 10.17 407,440
02/12/2019 10.22 10.29 10.13 10.19 237,870
02/11/2019 10.09 10.19 10.05 10.15 423,255
02/08/2019 10.04 10.15 9.95 10.08 333,172
02/07/2019 10.05 10.17 10 10.13 555,678
02/06/2019 10.14 10.17 10 10.05 488,834
02/05/2019 10.04 10.21 10.01 10.13 1,240,786
02/04/2019 9.85 10.22 9.85 10.06 708,508
02/01/2019 9.49 10.01 9.49 9.76 558,995
01/31/2019 9.93 10.11 9.26 9.32 883,803
01/30/2019 9.15 9.63 9.1 9.5 687,795
01/29/2019 9.03 9.23 9.01 9.1 429,575
01/28/2019 9.32 9.34 9 9.06 570,417
01/25/2019 9.23 9.39 9.2101 9.39 470,033
01/24/2019 9.06 9.21 9.01 9.2 279,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio