EQV Ventures Acquisition Corp (EQV.WS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 0.335 | -0.015 | -4.29 | 0.3471 | 0.3599 | 0.335 | 15060 |
| 1736379600 | 0.35 | -0.017 | -4.63 | 0.4069999 | 0.4084 | 0.35 | 50877 |
| 1736293200 | 0.367 | -0.003 | -0.81 | 0.35 | 0.367 | 0.34 | 13895 |
| 1736206800 | 0.37 | 0.01 | 2.78 | 0.36 | 0.38 | 0.35 | 22800 |
| 1735947600 | 0.36 | -0.02 | -5.26 | 0.38 | 0.394 | 0.211 | 21964 |
| 1735861200 | 0.38 | 0.02 | 5.56 | 0.4 | 0.4 | 0.3701 | 58078 |
| 1735688400 | 0.36 | 0 | 0.00 | 0.44 | 0.44 | 0.311 | 13267 |
| 1735602000 | 0.36 | 0.005 | 1.41 | 0.75 | 0.75 | 0.36 | 106862 |
| 1735342800 | 0.355 | 0.085 | 31.48 | 0.402 | 0.402 | 0.3474999 | 91675 |
| 1735256400 | 0.27 | 0.0701 | 35.07 | 0.24 | 0.43 | 0.234 | 145126 |
| 1735077840 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 30 |
| 1734997200 | 0.1999 | -0.0256 | -11.35 | 0.22 | 0.22 | 0.1999 | 11875 |
| 1734738000 | 0.2255 | 0.0045 | 2.04 | 0.23 | 0.236 | 0.22 | 13075 |
| 1734651600 | 0.221 | 0.0249 | 12.70 | 0.195 | 0.221 | 0.195 | 11826 |
| 1734565200 | 0.1961 | 0.0161 | 8.94 | 0.19 | 0.1961 | 0.19 | 415 |
| 1734478800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 56793 |
| 1734392400 | 0.18 | 0.01 | 5.88 | 0.18 | 0.19 | 0.175 | 129339 |
| 1734133200 | 0.17 | -0.0262 | -13.35 | 0.189884 | 0.19 | 0.17 | 5844 |
| 1734046800 | 0.1962 | 0 | 0.00 | 0.1962 | 0.1962 | 0.1962 | 0 |
| 1733960400 | 0.1962 | 0 | 0.00 | 0.1962 | 0.1962 | 0.1962 | 0 |
| 1733874000 | 0.1962 | 0 | 0.00 | 0.1962 | 0.1962 | 0.1962 | 0 |
| 1733787600 | 0.1962 | 0 | 0.00 | 0.2 | 0.2 | 0.1962 | 23 |
| 1733528400 | 0.1962 | 0.0177 | 9.92 | 0.1895 | 0.2 | 0.1895 | 55984 |
| 1733442000 | 0.1785 | 0 | 0.00 | 0.1785 | 0.1785 | 0.1785 | 0 |
| 1733355600 | 0.1785 | 0.016 | 9.85 | 0.2 | 0.2 | 0.1663 | 40900 |
| 1733269200 | 0.1625 | -0.0075 | -4.41 | 0.17 | 0.17 | 0.16 | 47900 |
| 1733182800 | 0.17 | 0 | 0.00 | 0.16 | 0.17 | 0.16 | 31023 |
| 1732917840 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1732750800 | 0.17 | 0 | 0.00 | 0.16 | 0.1701 | 0.16 | 20443 |
| 1732664400 | 0.17 | 0.02 | 13.33 | 0.168 | 0.17 | 0.16 | 39426 |
| 1732578000 | 0.15 | -0.02 | -11.76 | 0.15 | 0.2159 | 0.15 | 7561 |
| 1732318800 | 0.17 | 0 | 0.00 | 0.176 | 0.176 | 0.17 | 32 |
| 1732232400 | 0.17 | 0.0021 | 1.25 | 0.176 | 0.18 | 0.17 | 12286 |
| 1732146000 | 0.1679 | 0 | 0.00 | 0.1679 | 0.1679 | 0.1679 | 0 |
| 1732059600 | 0.1679 | 0.0079 | 4.94 | 0.168 | 0.168 | 0.1678 | 1133 |
| 1731973200 | 0.16 | -0.01 | -5.88 | 0.16 | 0.16 | 0.16 | 666 |
| 1731714000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1731627600 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 63999 |
| 1731541200 | 0.16 | -0.01 | -5.88 | 0.18 | 0.18 | 0.16 | 750 |
| 1731454800 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.17 | 11926 |
| 1731368400 | 0.16 | 0 | 0.00 | 0.176 | 0.176 | 0.16 | 1 |
| 1731109200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1731022800 | 0.16 | 0.01 | 6.67 | 0.15 | 0.168 | 0.15 | 16627 |
| 1730936400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1730850000 | 0.15 | -0.04 | -21.05 | 0.1701 | 0.19 | 0.15 | 60302 |
| 1730763600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 63 |
| 1730500800 | 0.19 | -0.01 | -5.00 | 0.1981 | 0.1981 | 0.19 | 101 |
| 1730414400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730328000 | 0.2 | 0 | 0.00 | 0.1837 | 0.2 | 0.1837 | 64075 |
| 1730241600 | 0.2 | 0.02 | 11.11 | 0.18 | 0.2 | 0.18 | 206627 |
| 1730155200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729896000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729809600 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.18 | 426 |
| 1729723200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729636800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1145 |
| 1729550400 | 0.2 | 0 | 0.00 | 0.202 | 0.202 | 0.2 | 28064 |
| 1729291200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1533 |
| 1729204800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729118400 | 0.2 | -0.01 | -4.76 | 0.226 | 0.226 | 0.2 | 4144 |
| 1729032000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 37 |
| 1728945600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1728686400 | 0.21 | 0 | 0.00 | 0.19 | 0.2677 | 0.19 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
