Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EQQS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 56.74 | -1.10 | -1.90% | 57.30 | 57.78 | 56.73 | 20,066 |
| May 30 2024 | 57.84 | -0.43 | -0.74% | 58.11 | 58.155 | 57.64 | 32,907 |
| May 29 2024 | 58.27 | -0.25 | -0.43% | 58.38 | 58.42 | 57.965 | 30,613 |
| May 28 2024 | 58.52 | 0.09 | 0.15% | 58.58 | 58.685 | 58.155 | 51,624 |
| May 24 2024 | 58.435 | 0.04 | 0.06% | 57.82 | 58.495 | 57.765 | 953 |
| May 23 2024 | 58.40 | 0.20 | 0.34% | 58.52 | 58.815 | 58.12 | 126,356 |
| May 22 2024 | 58.20 | 0.28 | 0.48% | 58.09 | 58.215 | 57.945 | 57,707 |
| May 21 2024 | 57.92 | 0.01 | 0.01% | 57.95 | 57.965 | 57.69 | 29,321 |
| May 20 2024 | 57.915 | 0.32 | 0.56% | 57.64 | 57.97 | 57.56 | 5,374 |
| May 17 2024 | 57.59 | -0.30 | -0.52% | 57.93 | 57.93 | 57.49 | 4,557 |
| May 16 2024 | 57.89 | 0.45 | 0.78% | 57.80 | 57.925 | 57.635 | 13,242 |
| May 15 2024 | 57.44 | 0.79 | 1.39% | 56.86 | 57.70 | 56.77 | 22,731 |
| May 14 2024 | 56.65 | 0.21 | 0.37% | 56.48 | 56.695 | 55.925 | 4,172 |
| May 13 2024 | 56.44 | 0.17 | 0.30% | 56.47 | 56.625 | 56.33 | 6,675 |
| May 10 2024 | 56.27 | 0.02 | 0.04% | 56.34 | 56.635 | 56.12 | 31,025 |
| May 09 2024 | 56.25 | 0.15 | 0.27% | 55.97 | 56.25 | 55.83 | 36,100 |
| May 08 2024 | 56.10 | -0.14 | -0.25% | 56.11 | 56.245 | 55.73 | 2,631 |
| May 07 2024 | 56.24 | 0.95 | 1.71% | 56.11 | 56.31 | 55.955 | 31,163 |
| May 03 2024 | 55.295 | 1.30 | 2.40% | 54.68 | 55.955 | 54.60 | 11,303 |
| May 02 2024 | 54.00 | 0.20 | 0.37% | 54.05 | 54.315 | 53.525 | 12,416 |
| May 01 2024 | 53.80 | -0.93 | -1.70% | 54.15 | 54.15 | 53.625 | 1,593 |
| Apr 30 2024 | 54.73 | -0.31 | -0.56% | 55.16 | 55.235 | 54.68 | 52,484 |
| Apr 29 2024 | 55.04 | 0.13 | 0.25% | 55.44 | 55.44 | 54.90 | 7,221 |
| Apr 26 2024 | 54.905 | 1.32 | 2.46% | 54.69 | 55.23 | 53.895 | 11,931 |
| Apr 25 2024 | 53.585 | -0.74 | -1.36% | 53.77 | 54.20 | 53.255 | 17,036 |
| Apr 24 2024 | 54.325 | 0.23 | 0.42% | 54.52 | 54.745 | 54.255 | 7,772 |
| Apr 23 2024 | 54.10 | 1.19 | 2.25% | 53.41 | 54.155 | 53.275 | 53,607 |
| Apr 22 2024 | 52.91 | -0.34 | -0.64% | 53.23 | 53.30 | 52.74 | 53,606 |
| Apr 19 2024 | 53.25 | -1.23 | -2.26% | 53.65 | 53.97 | 53.25 | 40,645 |
| Apr 18 2024 | 54.48 | -0.07 | -0.13% | 54.42 | 54.57 | 53.96 | 45,980 |
| Apr 17 2024 | 54.55 | -0.48 | -0.87% | 54.85 | 55.23 | 54.55 | 11,380 |
| Apr 16 2024 | 55.03 | -0.92 | -1.64% | 54.82 | 55.08 | 54.69 | 54,445 |
| Apr 15 2024 | 55.95 | -0.15 | -0.27% | 56.17 | 56.395 | 55.795 | 16,363 |
| Apr 12 2024 | 56.10 | 0.06 | 0.11% | 56.54 | 56.60 | 55.885 | 644 |
| Apr 11 2024 | 56.04 | 0.24 | 0.43% | 55.90 | 56.335 | 55.585 | 16,233 |
| Apr 10 2024 | 55.80 | -0.11 | -0.20% | 56.44 | 56.62 | 54.10 | 11,313 |
| Apr 09 2024 | 55.91 | -0.36 | -0.64% | 56.25 | 56.46 | 55.635 | 990 |
| Apr 08 2024 | 56.27 | 0.21 | 0.37% | 56.13 | 56.39 | 55.955 | 42,107 |
| Apr 05 2024 | 56.06 | -0.74 | -1.30% | 55.60 | 56.22 | 54.195 | 31,017 |
| Apr 04 2024 | 56.80 | 0.23 | 0.41% | 56.58 | 56.945 | 56.485 | 87,618 |
| Apr 03 2024 | 56.57 | 0.55 | 0.98% | 56.02 | 56.685 | 55.855 | 12,298 |
| Apr 02 2024 | 56.02 | -0.64 | -1.13% | 57.03 | 57.03 | 55.80 | 34,555 |
| Mar 28 2024 | 56.66 | 0.19 | 0.34% | 56.63 | 56.885 | 56.525 | 26,577 |
| Mar 27 2024 | 56.47 | -0.35 | -0.62% | 56.65 | 56.96 | 56.275 | 2,059,500 |
| Mar 26 2024 | 56.82 | 0.09 | 0.16% | 56.88 | 57.085 | 56.705 | 22,924 |
| Mar 25 2024 | 56.73 | -0.07 | -0.12% | 56.82 | 56.85 | 56.315 | 32,885 |
| Mar 22 2024 | 56.80 | -0.47 | -0.81% | 56.87 | 56.985 | 56.58 | 7,619 |
| Mar 21 2024 | 57.265 | 1.34 | 2.39% | 56.99 | 57.355 | 56.87 | 8,488 |
| Mar 20 2024 | 55.93 | 0.21 | 0.38% | 55.83 | 56.14 | 55.695 | 3,470 |
| Mar 19 2024 | 55.72 | -0.19 | -0.34% | 55.67 | 55.72 | 55.205 | 22,839 |
| Mar 18 2024 | 55.91 | 0.74 | 1.34% | 55.52 | 56.205 | 55.48 | 31,245 |
| Mar 15 2024 | 55.17 | -0.77 | -1.38% | 55.89 | 56.05 | 55.10 | 24,193 |
| Mar 14 2024 | 55.94 | -0.09 | -0.16% | 56.29 | 56.335 | 55.61 | 11,816 |
| Mar 13 2024 | 56.03 | -0.16 | -0.28% | 56.50 | 56.555 | 55.88 | 37,259 |
| Mar 12 2024 | 56.19 | 0.41 | 0.74% | 55.99 | 56.405 | 55.545 | 15,219 |
| Mar 11 2024 | 55.78 | -0.57 | -1.01% | 55.85 | 55.91 | 55.41 | 92,740 |
| Mar 08 2024 | 56.35 | -0.29 | -0.50% | 56.67 | 57.295 | 54.565 | 2,039 |
| Mar 07 2024 | 56.635 | 0.66 | 1.19% | 55.60 | 56.78 | 55.46 | 15,847 |
| Mar 06 2024 | 55.97 | 0.43 | 0.77% | 55.90 | 56.18 | 55.605 | 13,566 |
| Mar 05 2024 | 55.54 | -1.04 | -1.84% | 56.27 | 56.285 | 55.435 | 7,180 |
| Mar 04 2024 | 56.58 | 0.21 | 0.37% | 56.83 | 56.855 | 56.505 | 24,349 |
