Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EZPW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 10.33 | -0.01 | -0.10% | 10.30 | 10.37 | 10.20 | 533,070 |
| May 08 2024 | 10.34 | -0.04 | -0.39% | 10.30 | 10.46 | 10.1697 | 580,861 |
| May 07 2024 | 10.38 | 0.06 | 0.58% | 10.33 | 10.685 | 10.33 | 807,112 |
| May 06 2024 | 10.32 | -0.11 | -1.05% | 10.45 | 10.52 | 10.30 | 563,871 |
| May 03 2024 | 10.43 | -0.11 | -1.04% | 10.54 | 10.58 | 10.29 | 936,935 |
| May 02 2024 | 10.54 | -0.49 | -4.44% | 10.69 | 10.69 | 9.80 | 1,342,306 |
| May 01 2024 | 11.03 | 0.05 | 0.46% | 10.90 | 11.09 | 10.77 | 671,060 |
| Apr 30 2024 | 10.98 | -0.20 | -1.79% | 11.16 | 11.16 | 10.97 | 681,679 |
| Apr 29 2024 | 11.18 | -0.18 | -1.58% | 11.43 | 11.47 | 11.032 | 519,977 |
| Apr 26 2024 | 11.36 | 0.29 | 2.62% | 11.18 | 11.40 | 11.12 | 393,055 |
| Apr 25 2024 | 11.07 | -0.43 | -3.74% | 11.32 | 11.42 | 10.94 | 521,392 |
| Apr 24 2024 | 11.50 | 0.03 | 0.26% | 11.46 | 11.52 | 11.36 | 480,396 |
| Apr 23 2024 | 11.47 | 0.31 | 2.78% | 11.18 | 11.4999 | 11.18 | 760,568 |
| Apr 22 2024 | 11.16 | -0.04 | -0.36% | 11.26 | 11.29 | 11.15 | 367,856 |
| Apr 19 2024 | 11.20 | 0.24 | 2.24% | 10.90 | 11.24 | 10.90 | 823,305 |
| Apr 18 2024 | 10.955 | -0.11 | -0.95% | 11.05 | 11.055 | 10.925 | 616,492 |
| Apr 17 2024 | 11.06 | -0.20 | -1.78% | 11.34 | 11.35 | 10.96 | 450,350 |
| Apr 16 2024 | 11.26 | 0.44 | 4.07% | 10.95 | 11.28 | 10.82 | 728,469 |
| Apr 15 2024 | 10.82 | -0.03 | -0.28% | 10.87 | 11.10 | 10.74 | 468,579 |
| Apr 12 2024 | 10.85 | -0.41 | -3.64% | 11.22 | 11.29 | 10.7007 | 639,178 |
| Apr 11 2024 | 11.26 | 0.21 | 1.90% | 11.14 | 11.30 | 11.01 | 716,587 |
| Apr 10 2024 | 11.05 | 0.33 | 3.08% | 10.67 | 11.145 | 10.63 | 1,048,190 |
| Apr 09 2024 | 10.72 | -0.11 | -1.02% | 10.83 | 10.85 | 10.68 | 414,423 |
| Apr 08 2024 | 10.83 | 0.19 | 1.79% | 10.61 | 10.87 | 10.60 | 394,661 |
| Apr 05 2024 | 10.64 | -0.07 | -0.65% | 10.71 | 10.765 | 10.64 | 346,810 |
| Apr 04 2024 | 10.71 | -0.21 | -1.92% | 10.95 | 11.09 | 10.69 | 272,387 |
| Apr 03 2024 | 10.92 | 0.01 | 0.09% | 10.96 | 11.0191 | 10.88 | 301,924 |
| Apr 02 2024 | 10.91 | -0.20 | -1.80% | 11.00 | 11.03 | 10.84 | 464,937 |
| Apr 01 2024 | 11.11 | -0.22 | -1.94% | 11.38 | 11.40 | 11.025 | 550,840 |
| Mar 28 2024 | 11.33 | 0.23 | 2.07% | 11.11 | 11.38 | 10.962 | 757,875 |
| Mar 27 2024 | 11.10 | 0.02 | 0.18% | 11.27 | 11.2701 | 11.07 | 400,065 |
| Mar 26 2024 | 11.08 | 0.30 | 2.78% | 10.80 | 11.22 | 10.76 | 623,096 |
| Mar 25 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.845 | 10.76 | 336,003 |
| Mar 22 2024 | 10.78 | 0.07 | 0.65% | 10.85 | 10.915 | 10.75 | 457,159 |
| Mar 21 2024 | 10.71 | 0.07 | 0.66% | 10.70 | 10.82 | 10.70 | 429,897 |
| Mar 20 2024 | 10.64 | 0.21 | 2.01% | 10.45 | 10.695 | 10.35 | 281,879 |
| Mar 19 2024 | 10.43 | 0.14 | 1.36% | 10.30 | 10.5389 | 10.29 | 373,362 |
| Mar 18 2024 | 10.29 | -0.16 | -1.53% | 10.41 | 10.465 | 10.285 | 363,414 |
| Mar 15 2024 | 10.45 | 0.00 | 0.00% | 10.42 | 10.51 | 10.31 | 686,401 |
| Mar 14 2024 | 10.45 | -0.15 | -1.42% | 10.60 | 10.60 | 10.33 | 589,093 |
| Mar 13 2024 | 10.60 | -0.06 | -0.56% | 10.65 | 10.70 | 10.58 | 231,780 |
| Mar 12 2024 | 10.66 | 0.07 | 0.66% | 10.59 | 10.70 | 10.45 | 256,511 |
| Mar 11 2024 | 10.59 | -0.01 | -0.09% | 10.61 | 10.675 | 10.46 | 203,599 |
| Mar 08 2024 | 10.60 | 0.15 | 1.44% | 10.54 | 10.74 | 10.52 | 315,920 |
| Mar 07 2024 | 10.45 | 0.06 | 0.58% | 10.44 | 10.58 | 10.38 | 419,383 |
| Mar 06 2024 | 10.39 | -0.05 | -0.48% | 10.44 | 10.48 | 10.35 | 377,185 |
| Mar 05 2024 | 10.44 | 0.17 | 1.66% | 10.26 | 10.50 | 10.2402 | 266,779 |
| Mar 04 2024 | 10.27 | 0.04 | 0.39% | 10.22 | 10.44 | 10.22 | 460,536 |
| Mar 01 2024 | 10.23 | -0.26 | -2.48% | 10.52 | 10.54 | 10.18 | 946,068 |
| Feb 29 2024 | 10.49 | -0.10 | -0.94% | 10.61 | 10.76 | 10.445 | 702,727 |
| Feb 28 2024 | 10.59 | -0.04 | -0.38% | 10.63 | 10.7199 | 10.58 | 684,677 |
| Feb 27 2024 | 10.63 | 0.08 | 0.76% | 10.61 | 10.7474 | 10.52 | 366,425 |
| Feb 26 2024 | 10.55 | -0.16 | -1.49% | 10.75 | 10.84 | 10.55 | 403,409 |
| Feb 23 2024 | 10.71 | 0.08 | 0.75% | 10.69 | 10.80 | 10.59 | 370,588 |
| Feb 22 2024 | 10.63 | 0.01 | 0.09% | 10.65 | 10.73 | 10.46 | 701,437 |
| Feb 21 2024 | 10.62 | -0.34 | -3.10% | 10.94 | 11.048 | 10.485 | 993,046 |
| Feb 20 2024 | 10.96 | 0.28 | 2.62% | 10.69 | 10.96 | 10.60 | 677,511 |
| Feb 16 2024 | 10.68 | -0.19 | -1.75% | 10.90 | 10.90 | 10.65 | 1,377,183 |
| Feb 15 2024 | 10.87 | 0.12 | 1.12% | 10.87 | 10.99 | 10.69 | 1,277,090 |
| Feb 14 2024 | 10.75 | 0.33 | 3.17% | 10.45 | 10.78 | 10.439 | 715,658 |
| Feb 13 2024 | 10.42 | -0.03 | -0.29% | 10.25 | 10.51 | 10.10 | 769,620 |
| Feb 12 2024 | 10.45 | 0.26 | 2.55% | 10.19 | 10.57 | 10.19 | 892,144 |
