Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EQS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.47 | 1.42 | 3,400 |
| May 20 2024 | 1.46 | 0.02 | 1.74% | 1.43 | 1.46 | 1.42 | 12,989 |
| May 17 2024 | 1.435 | 0.00 | -0.32% | 1.43 | 1.435 | 1.42 | 15,955 |
| May 16 2024 | 1.4396 | 0.01 | 0.66% | 1.4396 | 1.4396 | 1.4396 | 823 |
| May 15 2024 | 1.4301 | -0.05 | -3.37% | 1.43 | 1.47 | 1.43 | 1,746 |
| May 14 2024 | 1.48 | -0.01 | -0.67% | 1.48 | 1.48 | 1.43 | 2,975 |
| May 13 2024 | 1.49 | 0.04 | 2.77% | 1.49 | 1.49 | 1.43 | 916 |
| May 10 2024 | 1.4498 | -0.01 | -0.70% | 1.4498 | 1.4498 | 1.4498 | 111 |
| May 09 2024 | 1.46 | 0.01 | 0.69% | 1.43 | 1.49 | 1.43 | 1,359 |
| May 08 2024 | 1.45 | 0.00 | 0.01% | 1.43 | 1.46 | 1.43 | 6,539 |
| May 07 2024 | 1.4499 | -0.01 | -0.68% | 1.43 | 1.46 | 1.43 | 3,490 |
| May 06 2024 | 1.4599 | 0.01 | 0.68% | 1.46 | 1.47 | 1.45 | 2,452 |
| May 03 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.51 | 1.45 | 2,205 |
| May 02 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.50 | 1.45 | 14,119 |
| May 01 2024 | 1.49 | 0.00 | 0.00% | 1.47 | 1.49 | 1.465 | 2,457 |
| Apr 30 2024 | 1.49 | 0.01 | 0.68% | 1.48 | 1.50 | 1.47 | 1,492 |
| Apr 29 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.46 | 2,728 |
| Apr 26 2024 | 1.4999 | 0.02 | 1.34% | 1.52 | 1.52 | 1.44 | 5,312 |
| Apr 25 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 1.45 | 2,797 |
| Apr 24 2024 | 1.47 | 0.02 | 1.73% | 1.53 | 1.53 | 1.45 | 1,647 |
| Apr 23 2024 | 1.445 | -0.02 | -1.69% | 1.47 | 1.47 | 1.44 | 2,106 |
| Apr 22 2024 | 1.4699 | 0.02 | 1.37% | 1.48 | 1.48 | 1.42 | 19,248 |
| Apr 19 2024 | 1.45 | -0.03 | -2.03% | 1.45 | 1.48 | 1.45 | 3,716 |
| Apr 18 2024 | 1.48 | 0.03 | 2.07% | 1.47 | 1.48 | 1.4301 | 2,031 |
| Apr 17 2024 | 1.45 | -0.01 | -0.68% | 1.4597 | 1.49 | 1.43 | 3,600 |
| Apr 16 2024 | 1.46 | -0.03 | -2.01% | 1.445 | 1.46 | 1.43 | 1,056 |
| Apr 15 2024 | 1.49 | 0.04 | 2.76% | 1.42 | 1.50 | 1.42 | 11,400 |
| Apr 12 2024 | 1.45 | -0.02 | -1.36% | 1.43 | 1.50 | 1.43 | 2,554 |
| Apr 11 2024 | 1.47 | 0.05 | 3.52% | 1.44 | 1.52 | 1.43 | 2,938 |
| Apr 10 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.47 | 1.42 | 1,781 |
| Apr 09 2024 | 1.44 | -0.05 | -3.36% | 1.49 | 1.53 | 1.43 | 62,740 |
| Apr 08 2024 | 1.49 | -0.02 | -1.00% | 1.49 | 1.57 | 1.47 | 19,288 |
| Apr 05 2024 | 1.505 | 0.00 | 0.33% | 1.48 | 1.53 | 1.47 | 15,761 |
| Apr 04 2024 | 1.50 | -0.03 | -1.96% | 1.47 | 1.55 | 1.46 | 36,873 |
| Apr 03 2024 | 1.53 | 0.00 | 0.00% | 1.58 | 1.63 | 1.53 | 115,326 |
| Apr 02 2024 | 1.53 | 0.03 | 2.00% | 1.47 | 1.53 | 1.46 | 28,110 |
| Apr 01 2024 | 1.50 | 0.04 | 2.74% | 1.46 | 1.50 | 1.46 | 1,392 |
| Mar 28 2024 | 1.46 | -0.01 | -0.77% | 1.50 | 1.50 | 1.46 | 1,439 |
| Mar 27 2024 | 1.4713 | 0.01 | 0.77% | 1.43 | 1.48 | 1.43 | 4,948 |
| Mar 26 2024 | 1.46 | -0.01 | -0.68% | 1.41 | 1.47 | 1.41 | 1,806 |
| Mar 25 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.48 | 1.41 | 11,929 |
| Mar 22 2024 | 1.44 | -0.05 | -3.36% | 1.48 | 1.48 | 1.44 | 5,389 |
| Mar 21 2024 | 1.49 | 0.03 | 2.05% | 1.45 | 1.49 | 1.45 | 761 |
| Mar 20 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.49 | 1.4568 | 11,115 |
| Mar 19 2024 | 1.48 | -0.01 | -0.67% | 1.44 | 1.48 | 1.44 | 528 |
| Mar 18 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.42 | 6,416 |
| Mar 15 2024 | 1.50 | 0.00 | 0.00% | 1.43 | 1.50 | 1.43 | 928 |
| Mar 14 2024 | 1.50 | 0.03 | 2.04% | 1.50 | 1.50 | 1.50 | 260 |
| Mar 13 2024 | 1.47 | -0.01 | -0.68% | 1.4701 | 1.50 | 1.47 | 22,341 |
| Mar 12 2024 | 1.48 | 0.00 | 0.00% | 1.50 | 1.50 | 1.43 | 7,289 |
| Mar 11 2024 | 1.48 | 0.00 | -0.09% | 1.48 | 1.49 | 1.48 | 2,248 |
| Mar 08 2024 | 1.4813 | 0.00 | 0.08% | 1.48 | 1.4813 | 1.48 | 1,169 |
| Mar 07 2024 | 1.4801 | 0.00 | -0.04% | 1.4831 | 1.50 | 1.48 | 2,964 |
| Mar 06 2024 | 1.4807 | 0.00 | 0.05% | 1.48 | 1.491 | 1.48 | 4,988 |
| Mar 05 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.48 | 552 |
| Mar 04 2024 | 1.50 | 0.01 | 0.67% | 1.45 | 1.56 | 1.45 | 10,816 |
| Mar 01 2024 | 1.49 | 0.02 | 1.37% | 1.45 | 1.49 | 1.45 | 4,723 |
| Feb 29 2024 | 1.4699 | 0.01 | 0.68% | 1.47 | 1.49 | 1.4211 | 4,184 |
| Feb 28 2024 | 1.46 | 0.00 | -0.01% | 1.46 | 1.48 | 1.43 | 7,531 |
| Feb 27 2024 | 1.4601 | 0.01 | 0.70% | 1.45 | 1.49 | 1.45 | 10,372 |
| Feb 26 2024 | 1.45 | -0.04 | -2.68% | 1.46 | 1.50 | 1.45 | 11,210 |
| Feb 23 2024 | 1.49 | -0.01 | -0.67% | 1.47 | 1.50 | 1.45 | 5,661 |
| Feb 22 2024 | 1.50 | -0.01 | -0.66% | 1.47 | 1.59 | 1.45 | 13,428 |
