Stockscreener 앱 받기
11.49
0.35%
-0.04
시간 외 거래:
11.49
Ezcorp Inc 주식 (EZPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.75 | $11.48 | $0.27 | 287,312.0 | -0.35% |
| 2024-11-04 | $11.64 | $11.43 | $0.21 | 181,094.0 | -0.26% |
| 2024-11-01 | $11.76 | $11.36 | $0.40 | 308,298.0 | +0.61% |
| 2024-10-31 | $11.64 | $11.37 | $0.27 | 428,095.0 | -1.37% |
| 2024-10-30 | $11.86 | $11.59 | $0.275 | 236,701.0 | -0.85% |
| 2024-10-29 | $11.91 | $11.63 | $0.28 | 282,140.0 | -1.01% |
| 2024-10-28 | $11.88 | $11.50 | $0.3799 | 998,173.0 | +2.59% |
| 2024-10-25 | $11.59 | $11.36 | $0.225 | 261,372.0 | +1.31% |
| 2024-10-24 | $11.70 | $11.40 | $0.30 | 458,864.0 | -1.13% |
| 2024-10-23 | $11.86 | $11.41 | $0.44 | 512,814.0 | -1.37% |
| 2024-10-22 | $11.74 | $11.45 | $0.286 | 355,146.0 | +1.91% |
| 2024-10-21 | $11.69 | $11.48 | $0.21 | 280,424.0 | -0.95% |
| 2024-10-18 | $11.88 | $11.59 | $0.29 | 332,244.0 | -1.69% |
| 2024-10-17 | $11.93 | $11.57 | $0.351 | 311,188.0 | +1.29% |
| 2024-10-16 | $11.77 | $11.24 | $0.525 | 401,123.0 | +1.84% |
| 2024-10-15 | $11.59 | $11.26 | $0.335 | 1,250,352.0 | +1.60% |
| 2024-10-14 | $11.35 | $11.19 | $0.16 | 411,910.0 | -0.71% |
| 2024-10-11 | $11.54 | $11.33 | $0.21 | 256,955.0 | -0.35% |
| 2024-10-10 | $11.38 | $11.20 | $0.18 | 346,181.0 | +1.07% |
| 2024-10-09 | $11.31 | $11.13 | $0.18 | 419,236.0 | +0.72% |
| 2024-10-08 | $11.33 | $11.02 | $0.31 | 591,331.0 | -1.32% |
Ezcorp Inc 주식 (EZPW) 연도별 가격 이력
이 심층 분석에서는 Ezcorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZPW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ezcorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ezcorp Inc 주식 (EZPW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.76 | $11.36 | $0.40 | 1,064,016.0 | +0.00% |
| 2024-10 | $11.93 | $10.86 | $1.07 | 10,433,958.0 | +2.50% |
| 2024-09 | $12.21 | $10.56 | $1.65 | 9,618,218.0 | -8.27% |
| 2024-08 | $12.23 | $10.34 | $1.89 | 11,058,265.0 | +17.27% |
| 2024-07 | $10.64 | $9.65 | $0.985 | 9,720,698.0 | -0.48% |
| 2024-06 | $10.58 | $9.90 | $0.676 | 7,838,918.0 | -0.19% |
| 2024-05 | $11.09 | $9.80 | $1.29 | 13,090,202.0 | -4.46% |
| 2024-04 | $11.52 | $10.60 | $0.92 | 11,419,585.0 | -3.09% |
| 2024-03 | $11.38 | $10.18 | $1.20 | 8,615,274.0 | +8.01% |
| 2024-02 | $11.05 | $9.21 | $1.84 | 18,164,816.0 | +21.98% |
| 2024-01 | $8.81 | $8.20 | $0.61 | 6,450,416.0 | -1.60% |
Ezcorp Inc 주식 (EZPW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.07 | $8.16 | $0.91 | 8,146,066.0 | +6.59% |
| 2023-11 | $8.85 | $7.72 | $1.13 | 7,931,949.0 | +0.00% |
| 2023-10 | $8.51 | $7.70 | $0.81 | 7,451,916.0 | -0.61% |
| 2023-09 | $8.48 | $7.71 | $0.77 | 9,053,980.0 | -1.90% |
| 2023-08 | $9.43 | $8.36 | $1.07 | 7,673,777.0 | -7.17% |
| 2023-07 | $9.41 | $8.04 | $1.38 | 10,269,748.0 | +8.11% |
| 2023-06 | $8.88 | $8.02 | $0.86 | 23,753,416.0 | +0.48% |
| 2023-05 | $9.49 | $8.24 | $1.25 | 12,476,528.0 | -3.14% |
| 2023-04 | $9.22 | $8.40 | $0.82 | 7,107,451.0 | +0.12% |
| 2023-03 | $9.14 | $8.02 | $1.12 | 14,114,658.0 | -2.49% |
| 2023-02 | $9.73 | $8.65 | $1.08 | 12,792,023.0 | -3.18% |
| 2023-01 | $9.40 | $8.21 | $1.19 | 12,156,410.0 | +11.78% |
Ezcorp Inc 주식 (EZPW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.68 | $7.91 | $2.77 | 21,174,688.0 | -18.66% |
| 2022-11 | $10.27 | $7.05 | $3.22 | 12,238,281.0 | +3.73% |
| 2022-10 | $9.72 | $7.61 | $2.11 | 9,087,509.0 | +25.29% |
| 2022-09 | $8.72 | $7.62 | $1.10 | 6,307,023.0 | -11.89% |
| 2022-08 | $9.62 | $7.93 | $1.69 | 8,896,144.0 | +8.83% |
| 2022-07 | $8.09 | $7.09 | $1.00 | 5,587,137.0 | +7.06% |
| 2022-06 | $8.15 | $7.05 | $1.10 | 6,662,847.0 | -0.92% |
| 2022-05 | $8.24 | $6.77 | $1.47 | 7,902,229.0 | +8.29% |
| 2022-04 | $7.36 | $5.93 | $1.43 | 7,559,176.0 | +15.89% |
| 2022-03 | $6.31 | $5.51 | $0.80 | 7,458,793.0 | +0.83% |
| 2022-02 | $7.00 | $5.89 | $1.11 | 8,255,012.0 | +0.34% |
| 2022-01 | $7.63 | $5.78 | $1.85 | 9,921,877.0 | -19.00% |
2.09%
자본화:
|
볼륨(24시간):