Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezcorp Inc (NQ: EZPW )

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 10.20 10.26 10.04 10.23 1,071,043 +0.07(+0.69%)
May 16, 2024 10.22 10.27 10.15 10.16 570,046 -0.05(-0.49%)
May 15, 2024 10.36 10.39 10.11 10.21 633,729 -0.13(-1.26%)
May 14, 2024 10.37 10.38 10.26 10.34 475,980 +0.03(+0.29%)
May 13, 2024 10.27 10.47 10.27 10.31 398,976 +0.05(+0.49%)
May 10, 2024 10.31 10.39 10.15 10.26 660,987 -0.07(-0.68%)
May 09, 2024 10.30 10.37 10.20 10.33 533,070 -0.01(-0.10%)
May 08, 2024 10.30 10.46 10.17 10.34 580,861 -0.04(-0.39%)
May 07, 2024 10.33 10.69 10.33 10.38 1,015,581 +0.06(+0.58%)
May 06, 2024 10.45 10.52 10.30 10.32 563,871 -0.11(-1.05%)
May 03, 2024 10.54 10.54 10.29 10.43 936,935 -0.11(-1.04%)
May 02, 2024 10.69 10.69 9.800 10.54 1,342,306 -0.49(-4.44%)
May 01, 2024 10.90 11.09 10.77 11.03 672,187 +0.05(+0.46%)
Apr 30, 2024 11.16 11.16 10.97 10.98 681,679 -0.20(-1.79%)
Apr 29, 2024 11.43 11.47 11.03 11.18 519,977 -0.18(-1.58%)
Apr 26, 2024 11.18 11.40 11.12 11.36 393,055 +0.29(+2.62%)
Apr 25, 2024 11.32 11.42 10.94 11.07 521,392 -0.43(-3.74%)
Apr 24, 2024 11.46 11.52 11.36 11.50 481,849 +0.03(+0.26%)
Apr 23, 2024 11.18 11.50 11.18 11.47 760,569 +0.31(+2.78%)
Apr 22, 2024 11.26 11.28 11.15 11.16 367,856 -0.04(-0.36%)
Apr 19, 2024 10.90 11.24 10.90 11.20 823,305 +0.24(+2.24%)
Apr 18, 2024 11.05 11.05 10.93 10.96 616,492 -0.11(-0.95%)
Apr 17, 2024 11.35 11.35 10.96 11.06 451,323 -0.20(-1.78%)
Apr 16, 2024 10.95 11.28 10.82 11.26 728,487 +0.44(+4.07%)
Apr 15, 2024 10.87 11.10 10.74 10.82 468,579 -0.03(-0.28%)
Apr 12, 2024 11.22 11.29 10.70 10.85 639,178 -0.41(-3.64%)
Apr 11, 2024 11.14 11.30 11.01 11.26 716,587 +0.21(+1.90%)
Apr 10, 2024 10.67 11.14 10.63 11.05 1,048,190 +0.33(+3.08%)
Apr 09, 2024 10.83 10.85 10.68 10.72 414,423 -0.11(-1.02%)
Apr 08, 2024 10.61 10.87 10.60 10.83 394,662 +0.19(+1.79%)
Apr 05, 2024 10.71 10.77 10.64 10.64 346,810 -0.07(-0.65%)
Apr 04, 2024 10.95 11.09 10.69 10.71 272,387 -0.21(-1.92%)
Apr 03, 2024 10.96 11.02 10.88 10.92 301,924 +0.01(+0.09%)
Apr 02, 2024 11.00 11.03 10.84 10.91 464,937 -0.20(-1.80%)
Apr 01, 2024 11.38 11.40 11.03 11.11 550,944 -0.22(-1.94%)
Mar 28, 2024 11.11 11.38 10.96 11.33 757,875 +0.23(+2.07%)
Mar 27, 2024 11.27 11.27 11.07 11.10 400,065 +0.02(+0.18%)
Mar 26, 2024 10.80 11.22 10.76 11.08 623,196 +0.30(+2.78%)
Mar 25, 2024 10.78 10.85 10.76 10.78 336,003 +0.00(+0.00%)
Mar 22, 2024 10.85 10.91 10.75 10.78 457,160 +0.07(+0.65%)
Mar 21, 2024 10.70 10.82 10.70 10.71 429,897 +0.07(+0.66%)
Mar 20, 2024 10.45 10.70 10.35 10.64 281,879 +0.21(+2.01%)
Mar 19, 2024 10.30 10.54 10.29 10.43 373,362 +0.14(+1.36%)
Mar 18, 2024 10.41 10.46 10.29 10.29 363,414 -0.16(-1.53%)
Mar 15, 2024 10.42 10.51 10.31 10.45 686,401 +0.00(+0.00%)
Mar 14, 2024 10.60 10.60 10.33 10.45 589,093 -0.15(-1.42%)
Mar 13, 2024 10.65 10.70 10.58 10.60 231,780 -0.06(-0.56%)
Mar 12, 2024 10.59 10.70 10.45 10.66 256,511 +0.07(+0.66%)
Mar 11, 2024 10.61 10.68 10.46 10.59 203,599 -0.01(-0.09%)
Mar 08, 2024 10.54 10.74 10.52 10.60 315,920 +0.15(+1.44%)
Mar 07, 2024 10.44 10.58 10.38 10.45 419,383 +0.06(+0.58%)
Mar 06, 2024 10.44 10.48 10.35 10.39 377,185 -0.05(-0.48%)
Mar 05, 2024 10.26 10.50 10.24 10.44 266,779 +0.17(+1.66%)
Mar 04, 2024 10.23 10.44 10.23 10.27 460,536 +0.04(+0.39%)
Mar 01, 2024 10.52 10.53 10.18 10.23 946,102 -0.26(-2.48%)
Feb 29, 2024 10.61 10.76 10.45 10.49 702,727 -0.10(-0.94%)
Feb 28, 2024 10.63 10.72 10.58 10.59 684,677 -0.04(-0.38%)
Feb 27, 2024 10.61 10.75 10.52 10.63 366,425 +0.08(+0.76%)
Feb 26, 2024 10.75 10.84 10.55 10.55 403,409 -0.16(-1.49%)
Feb 23, 2024 10.69 10.80 10.59 10.71 370,678 +0.08(+0.75%)
Feb 22, 2024 10.65 10.73 10.46 10.63 701,414 +0.01(+0.09%)
Feb 21, 2024 10.94 11.05 10.48 10.62 993,046 -0.34(-3.10%)
Feb 20, 2024 10.69 10.96 10.60 10.96 677,511 +0.28(+2.62%)
Feb 16, 2024 10.90 10.90 10.65 10.68 1,377,183 -0.19(-1.75%)
Feb 15, 2024 10.87 10.99 10.69 10.87 1,277,090 +0.12(+1.12%)
Feb 14, 2024 10.45 10.78 10.44 10.75 715,658 +0.33(+3.17%)
Feb 13, 2024 10.25 10.51 10.10 10.42 769,620 -0.03(-0.29%)
Feb 12, 2024 10.19 10.57 10.19 10.45 892,144 +0.26(+2.55%)
Feb 09, 2024 10.00 10.24 9.960 10.19 732,869 +0.19(+1.90%)
Feb 08, 2024 10.04 10.25 9.970 10.00 683,720 -0.04(-0.40%)
Feb 07, 2024 10.05 10.10 9.920 10.04 629,181 +0.00(+0.00%)
Feb 06, 2024 10.29 10.34 10.00 10.04 814,765 -0.27(-2.62%)
Feb 05, 2024 10.27 10.34 9.910 10.31 1,093,989 +0.25(+2.49%)
Feb 02, 2024 10.00 10.24 9.690 10.06 1,569,149 +0.47(+4.90%)
Feb 01, 2024 9.230 9.895 9.210 9.590 2,716,746 +0.99(+11.51%)
Jan 31, 2024 8.540 8.760 8.540 8.600 482,398 -0.03(-0.35%)
Jan 30, 2024 8.770 8.770 8.620 8.630 236,639 -0.15(-1.71%)
Jan 29, 2024 8.640 8.780 8.590 8.780 574,126 +0.12(+1.40%)
Jan 26, 2024 8.760 8.800 8.200 8.659 222,757 -0.07(-0.81%)
Jan 25, 2024 8.740 8.785 8.710 8.730 340,043 +0.04(+0.46%)
Jan 24, 2024 8.710 8.760 8.645 8.690 213,601 +0.04(+0.46%)
Jan 23, 2024 8.700 8.730 8.640 8.650 317,627 +0.00(+0.00%)
Jan 22, 2024 8.490 8.670 8.490 8.650 272,957 +0.23(+2.73%)
Jan 19, 2024 8.450 8.450 8.260 8.420 462,843 +0.00(+0.00%)
Jan 18, 2024 8.550 8.600 8.390 8.420 191,075 -0.10(-1.17%)
Jan 17, 2024 8.520 8.540 8.465 8.520 511,014 -0.04(-0.47%)
Jan 16, 2024 8.470 8.570 8.440 8.560 355,886 +0.02(+0.23%)
Jan 12, 2024 8.580 8.600 8.480 8.540 211,651 +0.03(+0.35%)
Jan 11, 2024 8.570 8.570 8.490 8.510 206,381 -0.06(-0.70%)
Jan 10, 2024 8.500 8.595 8.459 8.570 224,043 +0.07(+0.82%)
Jan 09, 2024 8.530 8.550 8.475 8.500 318,659 -0.14(-1.62%)
Jan 08, 2024 8.570 8.640 8.550 8.640 377,678 +0.06(+0.70%)
Jan 05, 2024 8.700 8.798 8.580 8.580 246,026 -0.12(-1.38%)
Jan 04, 2024 8.700 8.810 8.690 8.700 285,365 -0.01(-0.11%)
Jan 03, 2024 8.700 8.800 8.650 8.710 249,539 -0.01(-0.11%)
Jan 02, 2024 8.730 8.770 8.660 8.720 292,041 -0.02(-0.23%)
Dec 29, 2023 8.750 8.830 8.660 8.740 604,792 -0.02(-0.23%)
Dec 28, 2023 8.830 8.860 8.715 8.760 159,993 -0.11(-1.24%)
Dec 27, 2023 8.940 8.970 8.865 8.870 369,650 -0.07(-0.78%)
Dec 26, 2023 8.860 8.960 8.860 8.940 116,107 +0.06(+0.68%)
Dec 22, 2023 9.000 9.030 8.850 8.880 206,985 -0.07(-0.78%)
Dec 21, 2023 8.940 9.045 8.905 8.950 578,203 +0.03(+0.34%)
Dec 20, 2023 8.880 9.070 8.845 8.920 452,060 +0.00(+0.00%)
Dec 19, 2023 8.940 9.000 8.810 8.920 388,693 +0.08(+0.90%)
Dec 18, 2023 8.760 8.890 8.670 8.840 354,430 +0.12(+1.38%)
Dec 15, 2023 8.990 8.990 8.710 8.720 1,079,363 -0.19(-2.13%)
Dec 14, 2023 8.990 8.990 8.800 8.910 408,775 +0.01(+0.11%)
Dec 13, 2023 8.660 8.970 8.660 8.900 662,370 +0.24(+2.77%)
Dec 12, 2023 8.650 8.750 8.620 8.660 244,981 -0.01(-0.12%)
Dec 11, 2023 8.700 8.720 8.605 8.670 232,171 -0.02(-0.23%)
Dec 08, 2023 8.680 8.740 8.610 8.690 189,406 +0.02(+0.23%)
Dec 07, 2023 8.440 8.670 8.440 8.670 237,309 +0.20(+2.36%)
Dec 06, 2023 8.710 8.850 8.470 8.470 317,351 -0.22(-2.53%)
Dec 05, 2023 8.750 8.840 8.645 8.690 499,901 -0.07(-0.80%)
Dec 04, 2023 8.350 8.760 8.350 8.760 607,739 +0.38(+4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.