Ezcorp Inc A Dl 01 (EZ2A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.300001 | 2.80374792558 | 10.699999 | 11.6 | 10.699999 | 191 | 10.73931768 | DE |
| 4 | 0.4 | 3.77358490566 | 10.6 | 11.6 | 10.6 | 348 | 10.74897744 | DE |
| 12 | 0.1 | 0.917431192661 | 10.9 | 11.6 | 9.5 | 302 | 10.43838774 | DE |
| 26 | 1.3000001 | 13.4020630248 | 9.6999999 | 11.6 | 9.05 | 326 | 9.86260352 | DE |
| 52 | 3.2 | 41.0256410256 | 7.8 | 11.6 | 7.4 | 427 | 9.42828326 | DE |
| 156 | 3.3 | 42.8571428571 | 7.7 | 11.6 | 7.1 | 384 | 9.25817681 | DE |
| 260 | 3.3 | 42.8571428571 | 7.7 | 11.6 | 7.1 | 384 | 9.25817681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101220 | 11 | 0.3 | 2.80 | 11 | 11 | 11 | 19 |
| 1731014760 | 10.699999 | -0.2 | -1.83 | 10.699999 | 10.699999 | 10.699999 | 500 |
| 1730928360 | 10.9 | 0.2 | 1.87 | 11.6 | 11.6 | 10.9 | 150 |
| 1730841960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1730755560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 33 |
| 1730496360 | 10.699999 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.699999 | 80 |
| 1730409960 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1730323560 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 100 |
| 1730237160 | 10.9 | 0.3 | 2.83 | 10.9 | 10.9 | 10.9 | 1000 |
| 1730147220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729888020 | 10.6 | -0.4 | -3.64 | 10.6 | 10.6 | 10.6 | 967 |
| 1729801560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729715160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729628760 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729542360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729283160 | 11 | 0.4 | 3.77 | 11 | 11 | 11 | 100 |
| 1729196760 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729110360 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.6 | 200 |
| 1729023960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1728937560 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1728678360 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1728591960 | 10.3 | 0.35 | 3.52 | 10.3 | 10.3 | 10.3 | 465 |
| 1728505620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1728419220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1728332820 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1728073620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1727987220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1727900820 | 9.9499999 | 0.3 | 3.11 | 9.9499999 | 9.9499999 | 9.9499999 | 538 |
| 1727814360 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1727727960 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1727468760 | 9.65 | 0.1 | 1.05 | 9.65 | 9.65 | 9.65 | 250 |
| 1727382360 | 9.55 | -0.05 | -0.52 | 9.5 | 9.55 | 9.5 | 516 |
| 1727296020 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1727209620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1727123220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1726864020 | 9.6 | -0.25 | -2.54 | 9.6 | 9.6 | 9.6 | 425 |
| 1726777560 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1726691160 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1726604760 | 9.85 | 0.05 | 0.51 | 9.85 | 9.85 | 9.85 | 145 |
| 1726518420 | 9.8 | -0.2 | -2.00 | 9.8 | 9.8 | 9.8 | 103 |
| 1726259160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1726172760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1726086360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725999960 | 10 | -0.5 | -4.76 | 10 | 10 | 10 | 50 |
| 1725913560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1725654360 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 98 |
| 1725567960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725481560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725395160 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 551 |
| 1725308760 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1725049560 | 10.9 | 0.4 | 3.81 | 10.9 | 10.9 | 10.9 | 250 |
| 1724963220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724876820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724790420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724704020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1724444820 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 100 |
| 1724358420 | 10.4 | -0.5 | -4.59 | 10.4 | 10.4 | 10.4 | 90 |
| 1724271960 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724185560 | 10.9 | 0.5 | 4.81 | 10.9 | 10.9 | 10.9 | 230 |
| 1724099160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1723839960 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1723753560 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1723667160 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 90 |
| 1723580760 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 20 |
| 1723494360 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 140 |
| 1723235220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
