EpicQuest Education Group International Ltd (EEIQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0977 | -9.9693877551 | 0.98 | 1 | 0.82 | 4640 | 0.85663854 | CS |
| 4 | -0.0768 | -8.00750703785 | 0.9591 | 1.18 | 0.79 | 4878 | 0.91641924 | CS |
| 12 | -0.0877 | -9.0412371134 | 0.97 | 1.18 | 0.79 | 3064 | 0.91775883 | CS |
| 26 | -1.0177 | -53.5631578947 | 1.9 | 1.97 | 0.7259 | 6347 | 1.1101196 | CS |
| 52 | -0.4877 | -35.598540146 | 1.37 | 2.1899 | 0.7259 | 12606 | 1.23572992 | CS |
| 156 | -3.0077 | -77.3187660668 | 3.89 | 10.3314 | 0.7259 | 170557 | 4.58643477 | CS |
| 260 | -3.1177 | -77.9425 | 4 | 35.2 | 0.7259 | 263648 | 6.46778036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.8823 | 0.0623001 | 7.60 | 0.8211 | 0.92 | 0.8209999 | 6238 |
| 1721860500 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 725 |
| 1721774100 | 0.8199999 | 0 | 0.00 | 0.831 | 0.831 | 0.8199999 | 950 |
| 1721687700 | 0.8199999 | -0.06 | -6.82 | 0.94 | 0.94 | 0.8199999 | 6965 |
| 1721428500 | 0.88 | -0.1 | -10.20 | 0.95 | 1 | 0.88 | 6958 |
| 1721342100 | 0.98 | -0.02 | -2.00 | 1.08 | 1.08 | 0.9 | 8567 |
| 1721255700 | 1 | 0.03 | 3.09 | 1.0227 | 1.18 | 0.98 | 13401 |
| 1721169300 | 0.97 | 0.0101 | 1.05 | 0.9025 | 1.01 | 0.9025 | 12576 |
| 1721082900 | 0.9599 | 0.012172 | 1.28 | 0.892 | 0.96 | 0.88 | 2033 |
| 1720823700 | 0.947728 | 0.027728 | 3.01 | 0.88 | 0.98 | 0.820001 | 4508 |
| 1720737300 | 0.92 | 0.08 | 9.52 | 0.83 | 0.95 | 0.83 | 6844 |
| 1720650900 | 0.84 | 0 | 0.00 | 0.882 | 0.89 | 0.84 | 2577 |
| 1720564500 | 0.84 | -0.04 | -4.55 | 0.92 | 0.924 | 0.84 | 1828 |
| 1720478100 | 0.88 | -1.0E-6 | -0.00 | 0.84 | 0.899999 | 0.84 | 3826 |
| 1720218900 | 0.880001 | 0.009901 | 1.14 | 0.9136 | 0.9136 | 0.86 | 1522 |
| 1720040640 | 0.8701 | 0.010099 | 1.17 | 0.9 | 0.921651 | 0.8701 | 1393 |
| 1719959700 | 0.860001 | 0.070001 | 8.86 | 0.9345 | 0.9346 | 0.85 | 886 |
| 1719873300 | 0.79 | 0 | 0.00 | 0.9591 | 0.9591 | 0.79 | 4433 |
| 1719614100 | 0.79 | -0.04 | -4.82 | 0.79 | 0.89 | 0.79 | 3390 |
| 1719527700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 497 |
| 1719441300 | 0.83 | 0 | 0.00 | 0.8199999 | 0.9206 | 0.8199999 | 2200 |
| 1719354900 | 0.83 | 0 | 0.00 | 0.834 | 0.915 | 0.83 | 3616 |
| 1719268500 | 0.83 | -0.001 | -0.12 | 0.83 | 0.83 | 0.83 | 578 |
| 1719009300 | 0.831 | -0.009 | -1.07 | 0.945 | 0.945 | 0.831 | 652 |
| 1718922900 | 0.84 | -0.05022 | -5.64 | 0.8475 | 0.86 | 0.84 | 2551 |
| 1718750100 | 0.89022 | 0 | 0.00 | 0.9474 | 0.9474 | 0.89022 | 2108 |
| 1718663700 | 0.89022 | 0.05022 | 5.98 | 0.9808 | 1 | 0.889 | 10718 |
| 1718404500 | 0.84 | 0.01 | 1.20 | 0.832 | 0.95 | 0.832 | 10265 |
| 1718318100 | 0.83 | -0.1608 | -16.23 | 0.83 | 0.8467 | 0.83 | 4013 |
| 1718231700 | 0.9908 | 0 | 0.00 | 0.9908 | 0.9908 | 0.9908 | 109 |
| 1718145300 | 0.9908 | 0.0288 | 2.99 | 0.936 | 0.9908 | 0.91 | 4718 |
| 1718058900 | 0.962 | 0.022 | 2.34 | 0.914 | 1.02 | 0.88 | 4637 |
| 1717799700 | 0.94 | -0.0599 | -5.99 | 1.02 | 1.029 | 0.84 | 4994 |
| 1717713300 | 0.9999 | 0.0799 | 8.68 | 0.93 | 0.9999 | 0.93 | 2111 |
| 1717626900 | 0.92 | 0 | 0.00 | 0.98 | 0.98 | 0.92 | 2206 |
| 1717540500 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.92 | 46 |
| 1717454100 | 0.92 | 0.083 | 9.92 | 0.8335 | 0.92 | 0.8335 | 5937 |
| 1717194900 | 0.837 | -0.063 | -7.00 | 0.837 | 0.837 | 0.837 | 354 |
| 1717108500 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.87 | 1410 |
| 1717022100 | 0.92 | -0.02 | -2.13 | 0.91 | 0.92 | 0.9 | 1945 |
| 1716935700 | 0.94 | 0 | 0.00 | 0.955 | 0.955 | 0.92 | 200 |
| 1716590100 | 0.94 | -0.01 | -1.05 | 0.9999 | 0.9999 | 0.94 | 469 |
| 1716503700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 152 |
| 1716417300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 129 |
| 1716330900 | 0.95 | -0.0201 | -2.07 | 0.97 | 0.97 | 0.95 | 291 |
| 1716244500 | 0.9701 | -0.0799 | -7.61 | 1.07 | 1.07 | 0.9503 | 2736 |
| 1715985300 | 1.05 | 0.07 | 7.14 | 0.93 | 1.05 | 0.9001 | 1725 |
| 1715898900 | 0.98 | 0 | 0.00 | 0.9114 | 0.98 | 0.9114 | 15 |
| 1715812500 | 0.98 | 0 | 0.00 | 0.95 | 1 | 0.95 | 81 |
| 1715726100 | 0.98 | -0.04 | -3.92 | 1 | 1.08 | 0.93 | 4497 |
| 1715639700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 116 |
| 1715380500 | 1.02 | 0 | 0.00 | 1.02 | 1.08 | 0.999 | 2106 |
| 1715294100 | 1.02 | 0.02 | 2.00 | 1.04 | 1.05 | 0.9603 | 908 |
| 1715207700 | 1 | -0.06 | -5.66 | 1.03 | 1.06 | 1 | 268 |
| 1715121300 | 1.06 | -0.01 | -1.21 | 1.06 | 1.06 | 0.985 | 1074 |
| 1715034900 | 1.073 | 0.11 | 11.77 | 0.93 | 1.079 | 0.93 | 3020 |
| 1714775700 | 0.96 | -0.0298 | -3.01 | 0.97 | 0.97 | 0.9 | 348 |
| 1714689300 | 0.9898 | -0.0102 | -1.02 | 0.9724 | 0.9898 | 0.9249 | 1160 |
| 1714602900 | 1 | 0 | 0.00 | 0.96 | 1 | 0.96 | 173 |
| 1714516500 | 1 | 0 | 0.00 | 0.96 | 1 | 0.96 | 45 |
| 1714430100 | 1 | 0.0119 | 1.20 | 0.9408 | 1 | 0.9114 | 1408 |
| 1714170900 | 0.9881 | 0.0681 | 7.40 | 0.884 | 1.01 | 0.884 | 23391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
