Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezcorp Inc (NQ: EZPW )

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.