EZCORP Inc (EZPW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.181818181818 | 11 | 11.18 | 10.7601 | 460630 | 10.89382801 | CS |
| 4 | -0.91 | -7.62782900251 | 11.93 | 12.23 | 10.7601 | 449439 | 11.35995179 | CS |
| 12 | 0.49 | 4.65337132004 | 10.53 | 12.23 | 9.655 | 476302 | 10.94891721 | CS |
| 26 | 0.24 | 2.22634508349 | 10.78 | 12.23 | 9.655 | 498575 | 10.76192388 | CS |
| 52 | 3.31 | 42.9312581064 | 7.71 | 12.23 | 7.695 | 478200 | 10.04313528 | CS |
| 156 | 3.7 | 50.5464480874 | 7.32 | 12.23 | 5.51 | 489896 | 8.7880456 | CS |
| 260 | 3.98 | 56.5340909091 | 7.04 | 12.23 | 3.41 | 505829 | 7.38921056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723847700 | 11.8 | 0.4 | 3.51 | 11.43 | 11.81 | 11.4 | 957936 |
| 1723761300 | 11.4 | 0.05 | 0.44 | 11.49 | 11.58 | 11.35 | 333837 |
| 1723674900 | 11.35 | -0.24 | -2.07 | 11.69 | 11.71 | 11.31 | 384035 |
| 1723588500 | 11.59 | 0.11 | 0.96 | 11.5 | 11.75 | 11.4201 | 565280 |
| 1723502100 | 11.48 | 0.06 | 0.53 | 11.57 | 11.58 | 11.44 | 608510 |
| 1723242900 | 11.42 | 0.08 | 0.71 | 11.52 | 11.585 | 11.4 | 523891 |
| 1723156500 | 11.34 | 0.13 | 1.16 | 11.32 | 11.66 | 11.29 | 738645 |
| 1723070100 | 11.21 | 0.36 | 3.32 | 10.9 | 11.27 | 10.89 | 510346 |
| 1722983700 | 10.85 | -0.29 | -2.60 | 11.05 | 11.22 | 10.79 | 498188 |
| 1722897300 | 11.14 | 0.07 | 0.63 | 10.9 | 11.265 | 10.69 | 578065 |
| 1722638100 | 11.07 | 0.58 | 5.53 | 10.64 | 11.415 | 10.61 | 947564 |
| 1722551700 | 10.49 | 0.07 | 0.67 | 10.58 | 10.94 | 10.335 | 623037 |
| 1722465300 | 10.42 | 0.04 | 0.39 | 10.46 | 10.64 | 10.26 | 405900 |
| 1722378900 | 10.38 | 0.26 | 2.57 | 10.17 | 10.425 | 10.17 | 379022 |
| 1722292500 | 10.12 | -0.2 | -1.94 | 10.31 | 10.345 | 10.03 | 416633 |
| 1722033300 | 10.32 | -0.02 | -0.19 | 10.44 | 10.44 | 10.105 | 659768 |
| 1721946900 | 10.34 | 0.29 | 2.89 | 10.13 | 10.395 | 10.07 | 557331 |
| 1721860500 | 10.05 | -0.03 | -0.30 | 10.07 | 10.165 | 9.98 | 431785 |
| 1721774100 | 10.08 | -0.02 | -0.20 | 10.08 | 10.17 | 10.01 | 383957 |
| 1721687700 | 10.1 | 0.1 | 1.00 | 10 | 10.11 | 9.91 | 521326 |
| 1721428500 | 10 | -0.29 | -2.82 | 10.25 | 10.25 | 9.99 | 859515 |
| 1721342100 | 10.29 | 0.04 | 0.39 | 10.25 | 10.36 | 10.14 | 480799 |
| 1721255700 | 10.25 | 0.03 | 0.29 | 10.12 | 10.37 | 10.12 | 559171 |
| 1721169300 | 10.22 | 0.09 | 0.89 | 10.1 | 10.305 | 10.1 | 261242 |
| 1721082900 | 10.13 | 0.02 | 0.20 | 10.23 | 10.26 | 10.125 | 245135 |
| 1720823700 | 10.11 | -0.02 | -0.20 | 10.15 | 10.2299 | 10.06 | 367477 |
| 1720737300 | 10.13 | 0.32 | 3.26 | 9.8 | 10.14 | 9.8 | 349787 |
| 1720650900 | 9.81 | 0.1 | 1.03 | 9.75 | 9.895 | 9.71 | 467063 |
| 1720564500 | 9.71 | -0.28 | -2.80 | 10.03 | 10.03 | 9.655 | 604058 |
| 1720478100 | 9.99 | -0.08 | -0.79 | 10.09 | 10.14 | 9.9149999 | 403215 |
| 1720218900 | 10.07 | -0.18 | -1.76 | 10.15 | 10.25 | 10.01 | 299033 |
| 1720040640 | 10.25 | -0.08 | -0.77 | 10.33 | 10.3999 | 10.16 | 215165 |
| 1719959700 | 10.33 | -0.01 | -0.10 | 10.34 | 10.435 | 10.26 | 553910 |
| 1719873300 | 10.34 | 0.12 | 1.17 | 10.53 | 10.57 | 10.315 | 461086 |
| 1719614100 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1719527700 | 10.22 | -0.11 | -1.06 | 10.33 | 10.345 | 10.14 | 338582 |
| 1719441300 | 10.33 | 0.18 | 1.77 | 10.22 | 10.41 | 10.22 | 421157 |
| 1719354900 | 10.15 | -0.12 | -1.17 | 10.3 | 10.35 | 10.15 | 229766 |
| 1719268500 | 10.27 | 0.16 | 1.58 | 10.1 | 10.335 | 10.1 | 560512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
