EZPW

EZCORP Historical Data

EZPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 7.16 0.00 0.0% 7.11 7.245 6.92 302,529
Dec 01 2021 7.16 -0.24 -3.24% 7.58 7.58 7.15 495,310
Nov 30 2021 7.40 -0.02 -0.27% 7.35 7.445 7.23 454,181
Nov 29 2021 7.42 -0.15 -1.98% 7.62 7.64 7.36 305,607
Nov 26 2021 7.57 0.00 +0.00% 7.75 7.75 7.34 0
Nov 26 2021 7.57 -0.35 -4.42% 7.75 7.75 7.34 827,831
Nov 25 2021 7.92 0.00 +0.00% 8.12 8.13 7.91 0
Nov 24 2021 7.92 -0.24 -2.94% 8.12 8.13 7.91 223,071
Nov 23 2021 8.16 0.05 0.62% 8.05 8.22 8.02 268,565
Nov 22 2021 8.11 0.01 0.12% 8.18 8.225 8.06 335,321
Nov 19 2021 8.10 -0.58 -6.68% 8.68 8.68 8.035 371,506
Nov 18 2021 8.68 0.85 10.86% 8.10 8.80 7.95 714,293
Nov 17 2021 7.83 0.00 +0.00% 7.80 7.96 7.78 0
Nov 17 2021 7.83 0.03 0.38% 7.80 7.96 7.78 240,753
Nov 16 2021 7.80 -0.30 -3.7% 8.11 8.185 7.80 422,921
Nov 15 2021 8.10 -0.01 -0.12% 8.15 8.18 8.045 300,753
Nov 12 2021 8.11 0.08 1.0% 8.06 8.16 8.06 179,575
Nov 11 2021 8.03 0.08 1.01% 7.93 8.07 7.885 178,919
Nov 10 2021 7.95 0.04 0.51% 7.95 8.01 7.84 392,456
Nov 09 2021 7.91 0.11 1.41% 7.73 7.94 7.69 1,210,473
Nov 08 2021 7.80 0.00 0.0% 7.80 7.88 7.74 179,931
Nov 05 2021 7.80 0.00 +0.00% 7.68 7.86 7.68 0
Nov 05 2021 7.80 0.19 2.56% 7.68 7.86 7.68 152,761
Nov 04 2021 7.605 0.01 0.07% 7.64 7.67 7.45 241,458
Nov 03 2021 7.60 0.13 1.74% 7.46 7.68 7.46 269,820
Nov 02 2021 7.47 -0.14 -1.84% 7.47 7.54 7.32 326,179
Nov 01 2021 7.61 0.15 2.01% 7.52 7.645 7.46 419,046
Oct 29 2021 7.46 0.12 1.63% 7.32 7.53 7.32 455,343
Oct 28 2021 7.34 -0.04 -0.54% 7.40 7.4899 7.30 360,980
Oct 27 2021 7.38 -0.33 -4.28% 7.71 7.71 7.35 310,724
Oct 26 2021 7.71 0.06 0.78% 7.66 7.85 7.66 598,880
Oct 25 2021 7.65 0.01 0.13% 7.65 7.65 7.385 2,363,678
Oct 22 2021 7.64 -0.17 -2.18% 7.83 7.83 7.61 344,521
Oct 21 2021 7.81 -0.06 -0.76% 7.91 8.05 7.76 270,398
Oct 20 2021 7.87 -0.04 -0.51% 7.89 7.935 7.715 271,170
Oct 19 2021 7.91 -0.10 -1.25% 8.07 8.07 7.88 183,431
Oct 18 2021 8.01 0.01 0.12% 8.01 8.13 7.92 188,790
Oct 15 2021 8.00 0.00 0.0% 8.09 8.11 7.94 446,318
Oct 14 2021 8.00 -0.20 -2.44% 8.26 8.26 7.975 346,685
Oct 13 2021 8.20 -0.19 -2.26% 8.39 8.49 8.125 242,733
Oct 12 2021 8.39 0.07 0.84% 8.31 8.50 8.255 514,089
Oct 11 2021 8.32 0.08 0.97% 8.31 8.79 8.29 466,747
Oct 08 2021 8.24 0.51 6.6% 7.76 8.25 7.74 1,222,018
Oct 07 2021 7.73 0.17 2.25% 7.66 7.91 7.66 848,131
Oct 06 2021 7.56 -0.07 -0.92% 7.59 7.75 7.53 222,949
Oct 05 2021 7.63 0.04 0.53% 7.62 7.725 7.5407 296,510
Oct 04 2021 7.59 0.01 0.13% 7.62 7.665 7.47 307,187
Oct 01 2021 7.58 0.01 0.13% 7.58 7.96 7.57 398,184
Sep 30 2021 7.57 -0.12 -1.56% 7.74 7.74 7.51 241,442
Sep 29 2021 7.69 -0.20 -2.53% 7.65 7.94 7.65 414,364
Sep 28 2021 7.89 -0.08 -1.0% 8.05 8.1212 7.825 387,725
Sep 27 2021 7.97 0.31 4.05% 7.72 8.025 7.72 699,860
Sep 24 2021 7.66 0.10 1.32% 7.56 7.71 7.53 572,256
Sep 23 2021 7.56 0.26 3.56% 7.32 7.60 7.21 462,153
Sep 22 2021 7.30 -0.01 -0.14% 7.36 7.43 7.25 431,573
Sep 21 2021 7.31 0.31 4.43% 7.02 7.35 7.02 455,879
Sep 20 2021 7.00 -0.08 -1.13% 6.94 7.01 6.78 377,043
Sep 17 2021 7.08 -0.03 -0.42% 7.10 7.145 7.00 1,316,820
Sep 16 2021 7.11 0.36 5.33% 6.99 7.3214 6.955 707,090
Sep 15 2021 6.75 -0.03 -0.44% 6.76 6.87 6.72 220,837
Sep 14 2021 6.78 -0.08 -1.17% 6.89 6.90 6.74 366,432
Sep 13 2021 6.86 0.21 3.16% 6.67 6.875 6.60 235,171
Sep 10 2021 6.65 0.01 0.15% 6.67 6.755 6.58 188,676
Sep 09 2021 6.64 0.05 0.76% 6.57 6.68 6.51 216,907
Sep 08 2021 6.59 -0.25 -3.65% 6.83 6.83 6.57 179,006
Sep 07 2021 6.84 -0.05 -0.73% 6.89 6.91 6.81 150,338


Your Recent History
NASDAQ
EZPW
EZCORP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.