Ezcorp Inc - Class A Non-Voting

EZPW 
(NASDAQ) 
 

History: Ezcorp Inc - Class A Non-Vot

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
7.28
7.28
6.74
7.08
1,086,073
6.98
0
19/09/2019
7.84
7.87
7.20
7.30
1,435,532
7.40
0
18/09/2019
8.33
8.33
8.16
8.25
162,825
8.25
0
17/09/2019
8.31
8.35
8.24
8.31
347,081
8.31
0
16/09/2019
8.34
8.53
8.31
8.35
711,980
8.40
0
13/09/2019
8.31
8.46
8.29
8.35
448,271
8.33
0
12/09/2019
8.17
8.32
8.12
8.26
507,188
8.25
0
11/09/2019
8.06
8.22
7.94
8.15
682,710
8.11
0
10/09/2019
7.89
8.13
7.86
8.01
445,333
8.00
0
09/09/2019
7.90
7.93
7.81
7.85
387,413
7.86
0
06/09/2019
7.86
7.91
7.83
7.84
137,552
7.86
0
05/09/2019
7.98
8.03
7.84
7.86
202,096
7.92
0
04/09/2019
7.89
7.95
7.76
7.86
83,913
7.85
0
03/09/2019
7.81
7.90
7.69
7.82
151,587
7.81
0
30/08/2019
8.10
8.26
7.84
7.87
124,015
7.94
0
29/08/2019
8.02
8.19
7.94
8.06
153,817
8.09
0
28/08/2019
7.97
8.10
7.95
7.98
138,756
8.01
0
27/08/2019
7.95
8.02
7.73
7.99
309,055
7.92
0
26/08/2019
7.97
7.98
7.85
7.92
205,402
7.91
0
23/08/2019
8.11
8.13
7.86
7.91
291,825
7.94
0
22/08/2019
8.13
8.22
8.00
8.14
187,844
8.13
0
21/08/2019
8.20
8.27
7.97
8.15
250,242
8.14
0
20/08/2019
8.11
8.20
8.02
8.12
153,504
8.12
0
19/08/2019
8.35
8.35
8.12
8.15
264,957
8.17
0
16/08/2019
8.21
8.27
7.98
8.24
277,441
8.18
0
15/08/2019
8.19
8.29
8.11
8.15
155,962
8.21
0
14/08/2019
8.17
8.25
8.08
8.10
421,514
8.10
0
13/08/2019
8.26
8.48
8.26
8.31
99,310
8.32
0
12/08/2019
8.59
8.59
8.29
8.30
182,876
8.40
0
09/08/2019
8.85
8.89
8.59
8.66
144,181
8.67
0
08/08/2019
8.80
8.97
8.71
8.84
293,467
8.86
0
07/08/2019
8.45
8.77
8.44
8.72
236,308
8.67
0
06/08/2019
8.56
8.66
8.45
8.53
261,875
8.53
0
05/08/2019
8.55
8.64
8.37
8.60
372,421
8.50
0
02/08/2019
8.89
8.98
8.54
8.67
235,973
8.64
0
01/08/2019
9.43
9.76
8.63
8.96
695,880
9.12
0
31/07/2019
10.07
10.20
9.84
9.85
228,983
9.94
0
30/07/2019
9.68
10.05
9.66
10.04
183,759
9.98
0
29/07/2019
9.84
9.90
9.63
9.73
210,649
9.70
0
26/07/2019
9.72
9.85
9.70
9.84
93,944
9.81
0
25/07/2019
9.99
9.99
9.65
9.71
73,813
9.77
0
24/07/2019
9.71
10.00
9.71
9.98
146,357
9.94
0
23/07/2019
9.69
9.78
9.61
9.76
226,814
9.70
0
22/07/2019
9.68
9.71
9.61
9.69
114,177
9.66
0
19/07/2019
9.60
9.76
9.53
9.69
156,195
9.69
0
18/07/2019
9.65
9.71
9.63
9.64
80,952
9.66
0
17/07/2019
9.96
9.96
9.66
9.66
157,639
9.76
0
16/07/2019
9.85
10.05
9.82
9.96
182,135
9.97
0
15/07/2019
9.61
9.85
9.59
9.84
176,401
9.78
0
12/07/2019
9.57
9.67
9.52
9.62
141,091
9.61
0
11/07/2019
9.65
9.68
9.46
9.56
95,427
9.54
0
10/07/2019
9.65
9.70
9.51
9.62
181,131
9.59
0
09/07/2019
9.66
9.69
9.59
9.61
278,942
9.62
0
08/07/2019
9.77
9.84
9.67
9.68
78,368
9.73
0
05/07/2019
9.78
9.86
9.74
9.76
153,012
9.78
0
03/07/2019
9.62
9.88
9.62
9.80
221,907
9.80
0
02/07/2019
9.61
9.66
9.53
9.58
93,176
9.58
0
01/07/2019
9.58
9.63
9.47
9.58
140,705
9.57
0
28/06/2019
9.60
9.68
9.42
9.47
758,272
9.50
0
27/06/2019
9.38
9.59
9.36
9.57
258,664
9.51
0
26/06/2019
9.63
9.71
9.38
9.38
112,816
9.44
0
25/06/2019
9.40
9.64
9.38
9.57
281,759
9.53
0
24/06/2019
9.11
9.56
9.11
9.41
227,831
9.34
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:02:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-23 14:02:02 - 2019-09-23 13:02:02 - 1000 - Website: OKAY