EZCORP Inc (EZPW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.675675675676 | 11.84 | 12.19 | 11.145 | 568707 | 11.91233938 | CS |
| 4 | 0.29 | 2.49355116079 | 11.63 | 12.19 | 11.145 | 482968 | 11.72502107 | CS |
| 12 | -0.01 | -0.0838222967309 | 11.93 | 12.23 | 10.56 | 472058 | 11.43381768 | CS |
| 26 | 1.74 | 17.0923379175 | 10.18 | 12.23 | 9.655 | 464258 | 10.97585002 | CS |
| 52 | 3.7 | 45.0121654501 | 8.22 | 12.23 | 7.72 | 497769 | 10.48011989 | CS |
| 156 | 3.82 | 47.1604938272 | 8.1 | 12.23 | 5.51 | 491702 | 8.97525243 | CS |
| 260 | 6.63 | 125.330812854 | 5.29 | 12.23 | 3.41 | 501466 | 7.581811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 11.92 | -0.1 | -0.83 | 11.95 | 12.025 | 11.54 | 759024 |
| 1731627300 | 12.02 | 0.17 | 1.43 | 11.55 | 12.19 | 11.09 | 1010160 |
| 1731540900 | 11.85 | 0.06 | 0.51 | 11.81 | 12.09 | 11.76 | 566567 |
| 1731454500 | 11.79 | 0.02 | 0.17 | 11.77 | 11.8599 | 11.69 | 244092 |
| 1731368100 | 11.77 | 0.05 | 0.43 | 11.84 | 12.03 | 11.76 | 314879 |
| 1731108900 | 11.72 | 0.02 | 0.17 | 11.7 | 11.79 | 11.64 | 324918 |
| 1731022500 | 11.7 | -0.1 | -0.85 | 11.79 | 11.79 | 11.62 | 523952 |
| 1730936100 | 11.8 | 0.31 | 2.70 | 11.86 | 11.9095 | 11.615 | 435446 |
| 1730849700 | 11.49 | -0.04 | -0.35 | 11.52 | 11.75 | 11.48 | 343495 |
| 1730763300 | 11.53 | -0.03 | -0.26 | 11.48 | 11.64 | 11.43 | 358823 |
| 1730500500 | 11.56 | 0.07 | 0.61 | 11.62 | 11.76 | 11.36 | 456227 |
| 1730414100 | 11.49 | -0.16 | -1.37 | 11.64 | 11.64 | 11.37 | 516860 |
| 1730327700 | 11.65 | -0.1 | -0.85 | 11.73 | 11.86 | 11.585 | 270719 |
| 1730241300 | 11.75 | -0.12 | -1.01 | 11.88 | 11.91 | 11.63 | 547621 |
| 1730154900 | 11.87 | 0.3 | 2.59 | 11.62 | 11.88 | 11.5001 | 1116855 |
| 1729895700 | 11.57 | 0.15 | 1.31 | 11.47 | 11.585 | 11.36 | 311364 |
| 1729809300 | 11.42 | -0.13 | -1.13 | 11.58 | 11.7 | 11.4 | 482873 |
| 1729722900 | 11.55 | -0.16 | -1.37 | 11.7 | 11.855 | 11.415 | 513127 |
| 1729636500 | 11.71 | 0.22 | 1.91 | 11.48 | 11.74 | 11.454 | 357401 |
| 1729550100 | 11.49 | -0.11 | -0.95 | 11.63 | 11.69 | 11.48 | 282106 |
| 1729290900 | 11.6 | -0.2 | -1.69 | 11.78 | 11.88 | 11.59 | 332244 |
| 1729204500 | 11.8 | 0.15 | 1.29 | 11.68 | 11.926 | 11.575 | 312332 |
| 1729118100 | 11.65 | 0.21 | 1.84 | 11.24 | 11.765 | 11.24 | 408809 |
| 1729031700 | 11.44 | 0.18 | 1.60 | 11.3 | 11.59 | 11.255 | 1251148 |
| 1728945300 | 11.26 | -0.08 | -0.71 | 11.35 | 11.35 | 11.19 | 412502 |
| 1728686100 | 11.34 | -0.04 | -0.35 | 11.43 | 11.54 | 11.33 | 263137 |
| 1728599700 | 11.38 | 0.12 | 1.07 | 11.28 | 11.38 | 11.2 | 349007 |
| 1728513300 | 11.26 | 0.08 | 0.72 | 11.24 | 11.31 | 11.13 | 423485 |
| 1728426900 | 11.18 | -0.15 | -1.32 | 11.33 | 11.33 | 11.02 | 594497 |
| 1728340500 | 11.33 | -0.07 | -0.61 | 11.5 | 11.5 | 11.205 | 391960 |
| 1728081300 | 11.4 | 0.45 | 4.11 | 11.1 | 11.485 | 11.095 | 407697 |
| 1727994900 | 10.95 | -0.15 | -1.35 | 11.1 | 11.12 | 10.86 | 342095 |
| 1727908500 | 11.1 | -0.13 | -1.16 | 11.26 | 11.311888 | 10.89 | 440688 |
| 1727822100 | 11.23 | 0.02 | 0.18 | 11.21 | 11.315 | 11.159 | 733689 |
| 1727735700 | 11.21 | 0.39 | 3.60 | 10.83 | 11.3 | 10.83 | 967009 |
| 1727476500 | 10.82 | 0.14 | 1.31 | 10.73 | 10.8956 | 10.69 | 387827 |
| 1727390100 | 10.68 | 0.04 | 0.38 | 10.66 | 10.745 | 10.56 | 315530 |
| 1727303700 | 10.64 | -0.09 | -0.84 | 10.8 | 10.8 | 10.6 | 499490 |
| 1727217300 | 10.73 | -0.29 | -2.63 | 10.91 | 10.95 | 10.63 | 539301 |
| 1727130900 | 11.02 | 0.25 | 2.32 | 10.8 | 11.05 | 10.775 | 332854 |
| 1726871700 | 10.77 | -0.08 | -0.74 | 10.84 | 10.98 | 10.7601 | 782686 |
| 1726785300 | 10.85 | -0.06 | -0.55 | 10.97 | 10.99 | 10.8 | 338962 |
| 1726698900 | 10.91 | -0.26 | -2.33 | 11.19 | 11.19 | 10.88 | 294938 |
| 1726612500 | 11.17 | 0.37 | 3.43 | 10.81 | 11.18 | 10.81 | 517096 |
| 1726526100 | 10.8 | -0.2 | -1.82 | 11 | 11.12 | 10.775 | 378150 |
| 1726266900 | 11 | 0.03 | 0.27 | 10.98 | 11.155 | 10.965 | 491512 |
| 1726180500 | 10.97 | 0.09 | 0.83 | 10.97 | 11.155 | 10.9233 | 414630 |
| 1726094100 | 10.88 | -0.22 | -1.98 | 11.09 | 11.095 | 10.815 | 399399 |
| 1726007700 | 11.1 | -0.09 | -0.80 | 11.22 | 11.325 | 10.9292 | 468485 |
| 1725921300 | 11.19 | -0.34 | -2.95 | 11.53 | 11.6 | 11.18 | 562247 |
| 1725662100 | 11.53 | -0.34 | -2.86 | 11.84 | 11.95 | 11.48 | 689470 |
| 1725575700 | 11.87 | -0.02 | -0.17 | 11.89 | 11.995 | 11.65 | 742620 |
| 1725489300 | 11.89 | -0.02 | -0.17 | 11.88 | 12.03 | 11.82 | 258493 |
| 1725402900 | 11.91 | -0.31 | -2.54 | 12.12 | 12.2083 | 11.895 | 352757 |
| 1725057300 | 12.22 | 0.42 | 3.56 | 11.83 | 12.23 | 11.83 | 454896 |
| 1724970900 | 11.8 | 0.04 | 0.34 | 11.79 | 11.86 | 11.68 | 487240 |
| 1724884500 | 11.76 | 0 | 0.00 | 11.67 | 11.84 | 11.67 | 418844 |
| 1724798100 | 11.76 | -0.04 | -0.34 | 11.75 | 11.95 | 11.67 | 272527 |
| 1724711700 | 11.8 | -0.05 | -0.42 | 11.93 | 11.9992 | 11.77 | 264569 |
| 1724452500 | 11.85 | 0.1 | 0.85 | 11.71 | 11.85 | 11.615 | 526982 |
| 1724366100 | 11.75 | 0.05 | 0.43 | 11.69 | 11.82 | 11.57 | 181341 |
| 1724279700 | 11.7 | -0.03 | -0.26 | 11.74 | 12.01 | 11.61 | 353446 |
| 1724193300 | 11.73 | -0.27 | -2.25 | 11.97 | 12 | 11.69 | 509520 |
| 1724106900 | 12 | 0.2 | 1.69 | 11.8 | 12.01 | 11.65 | 594655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
