Ezcorp Inc A Dl 01 (EZ2A)
TG
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 | 0 | 9.6 | 9.6 | 9.5 | 188 | 9.54666667 | DE |
| 4 | 0.05 | 0.523560209424 | 9.55 | 9.6 | 9.35 | 334 | 9.55606832 | DE |
| 12 | -0.599999 | -5.88234371396 | 10.199999 | 10.9 | 9.05 | 585 | 9.73429346 | DE |
| 26 | 1.4000001 | 17.0731721594 | 8.1999999 | 10.9 | 7.65 | 486 | 9.651257 | DE |
| 52 | 1.9 | 24.6753246753 | 7.7 | 10.9 | 7.1 | 430 | 9.03748636 | DE |
| 156 | 1.9 | 24.6753246753 | 7.7 | 10.9 | 7.1 | 430 | 9.03748636 | DE |
| 260 | 1.9 | 24.6753246753 | 7.7 | 10.9 | 7.1 | 430 | 9.03748636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1719433620 | 9.5 | -0.1 | -1.04 | 9.5 | 9.5 | 9.5 | 200 |
| 1719347220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1719260820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 175 |
| 1719001560 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1718915160 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1718828760 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1718742360 | 9.6 | 0.25 | 2.67 | 9.6 | 9.6 | 9.6 | 300 |
| 1718656020 | 9.35 | -0.05 | -0.53 | 9.35 | 9.35 | 9.35 | 10 |
| 1718396820 | 9.4 | -0.2 | -2.08 | 9.4 | 9.4 | 9.4 | 60 |
| 1718310420 | 9.6 | 0.05 | 0.52 | 9.6 | 9.6 | 9.6 | 500 |
| 1718224020 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 800 |
| 1718137620 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1718051220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1717792020 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1717705620 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 22 |
| 1717619220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1717532820 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 150 |
| 1717446420 | 9.55 | 0.25 | 2.69 | 9.55 | 9.55 | 9.55 | 1120 |
| 1717187160 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1717100760 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1717014360 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716927960 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716841560 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716582360 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716495960 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716409560 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1716323160 | 9.3 | -0.1 | -1.06 | 9.3 | 9.3 | 9.3 | 50 |
| 1716236820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715977620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715891220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715804820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715718420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715632020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1715372820 | 9.4 | -0.1 | -1.05 | 9.5 | 9.55 | 9.05 | 2800 |
| 1715286420 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 180 |
| 1715200020 | 9.55 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.55 | 270 |
| 1715113560 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1715027160 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1714767960 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1714681560 | 9.55 | -1.05 | -9.91 | 9.6 | 9.6 | 9.55 | 1500 |
| 1714508820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714422420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714163220 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 70 |
| 1714076820 | 10.5 | -0.4 | -3.67 | 10.5 | 10.5 | 10.5 | 1000 |
| 1713990420 | 10.9 | 0.4 | 3.81 | 10.9 | 10.9 | 10.9 | 100 |
| 1713903960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713817560 | 10.5 | 0.55 | 5.53 | 10.5 | 10.5 | 10.5 | 495 |
| 1713558360 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1713471960 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1713385560 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1713299160 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1713212760 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1712953560 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1712867160 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1712780760 | 9.9499999 | 0.05 | 0.51 | 9.9499999 | 9.9499999 | 9.9499999 | 200 |
| 1712694360 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1712607960 | 9.9 | -0.05 | -0.50 | 9.9 | 9.9 | 9.9 | 1300 |
| 1712348760 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1712262360 | 9.9499999 | -0.25 | -2.45 | 10.199999 | 10.199999 | 9.9499999 | 1578 |
| 1712175960 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1712089560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 110 |
| 1711661160 | 10.199999 | -0.1 | -0.97 | 10.199999 | 10.199999 | 10.199999 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
