Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EQIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 46.2073 | -0.13 | -0.27% | 46.55 | 46.58 | 46.17 | 31,030 |
| Oct 31 2024 | 46.3327 | -0.09 | -0.19% | 46.61 | 46.61 | 46.30 | 11,577 |
| Oct 30 2024 | 46.4217 | -0.26 | -0.55% | 46.59 | 46.69 | 46.4217 | 19,827 |
| Oct 29 2024 | 46.6778 | -0.26 | -0.56% | 46.79 | 46.86 | 46.5799 | 16,733 |
| Oct 28 2024 | 46.9404 | 0.07 | 0.14% | 46.81 | 47.02 | 46.81 | 7,000 |
| Oct 25 2024 | 46.8753 | -0.18 | -0.39% | 47.33 | 47.35 | 46.8753 | 24,081 |
| Oct 24 2024 | 47.0576 | -0.17 | -0.35% | 47.26 | 47.26 | 46.94 | 28,318 |
| Oct 23 2024 | 47.225 | -0.21 | -0.45% | 47.26 | 47.31 | 47.0211 | 7,627 |
| Oct 22 2024 | 47.4373 | -0.09 | -0.20% | 47.51 | 47.51 | 47.24 | 12,240 |
| Oct 21 2024 | 47.531 | -0.39 | -0.82% | 47.91 | 47.91 | 47.49 | 12,908 |
| Oct 18 2024 | 47.9221 | 0.00 | -0.01% | 48.11 | 48.11 | 47.84 | 7,746 |
| Oct 17 2024 | 47.9252 | -0.04 | -0.09% | 48.19 | 48.19 | 47.92 | 28,927 |
| Oct 16 2024 | 47.9663 | 0.28 | 0.59% | 47.89 | 48.00 | 47.79 | 12,459 |
| Oct 15 2024 | 47.6846 | -0.56 | -1.15% | 47.91 | 48.11 | 47.6846 | 15,750 |
| Oct 14 2024 | 48.2399 | 0.31 | 0.66% | 47.95 | 48.25 | 47.948 | 35,729 |
| Oct 11 2024 | 47.9249 | 0.22 | 0.47% | 47.76 | 47.99 | 47.6729 | 16,054 |
| Oct 10 2024 | 47.70 | -0.11 | -0.24% | 47.79 | 47.79 | 47.6054 | 15,619 |
| Oct 09 2024 | 47.8146 | 0.40 | 0.85% | 47.42 | 47.84 | 47.34 | 10,241 |
| Oct 08 2024 | 47.4129 | 0.05 | 0.10% | 47.42 | 47.49 | 47.1996 | 14,188 |
| Oct 07 2024 | 47.3661 | -0.35 | -0.73% | 47.64 | 47.64 | 47.3391 | 11,658 |
| Oct 04 2024 | 47.7166 | 0.30 | 0.63% | 47.59 | 47.76 | 47.37 | 18,203 |
| Oct 03 2024 | 47.4189 | -0.06 | -0.12% | 47.46 | 47.54 | 47.30 | 33,894 |
| Oct 02 2024 | 47.4749 | 0.07 | 0.16% | 47.49 | 47.59 | 47.36 | 13,282 |
| Oct 01 2024 | 47.4004 | 0.07 | 0.14% | 47.58 | 47.58 | 47.092 | 48,233 |
| Sep 30 2024 | 47.3322 | 0.14 | 0.30% | 47.26 | 47.3322 | 46.97 | 12,357 |
| Sep 27 2024 | 47.1924 | 0.21 | 0.45% | 47.18 | 47.37 | 47.09 | 39,664 |
| Sep 26 2024 | 46.98 | 0.27 | 0.58% | 46.80 | 46.98 | 46.80 | 12,260 |
| Sep 25 2024 | 46.7095 | -0.35 | -0.73% | 47.06 | 47.14 | 46.64 | 12,999 |
| Sep 24 2024 | 47.0547 | -0.21 | -0.43% | 47.21 | 47.21 | 46.99 | 23,006 |
| Sep 23 2024 | 47.26 | 0.26 | 0.55% | 47.21 | 47.26 | 46.98 | 22,280 |
| Sep 20 2024 | 47.00 | 0.00 | -0.01% | 46.88 | 47.00 | 46.74 | 5,781 |
| Sep 19 2024 | 47.0024 | 0.36 | 0.78% | 47.23 | 47.23 | 46.92 | 16,701 |
| Sep 18 2024 | 46.6401 | -0.03 | -0.07% | 46.84 | 47.129 | 46.6401 | 17,860 |
| Sep 17 2024 | 46.6729 | -0.05 | -0.10% | 46.85 | 46.88 | 46.575 | 12,809 |
| Sep 16 2024 | 46.7218 | 0.26 | 0.55% | 46.71 | 46.766 | 46.56 | 8,658 |
| Sep 13 2024 | 46.4643 | 0.45 | 0.99% | 46.28 | 46.4805 | 46.245 | 5,971 |
| Sep 12 2024 | 46.01 | 0.27 | 0.59% | 45.65 | 46.08 | 45.65 | 22,187 |
| Sep 11 2024 | 45.7384 | 0.00 | 0.00% | 45.73 | 45.7384 | 44.87 | 10,167 |
| Sep 10 2024 | 45.7369 | -0.02 | -0.05% | 45.94 | 45.94 | 45.4925 | 8,911 |
| Sep 09 2024 | 45.76 | 0.57 | 1.26% | 45.50 | 45.90 | 45.325 | 8,900 |
| Sep 06 2024 | 45.191 | -0.63 | -1.38% | 45.87 | 45.87 | 45.18 | 9,811 |
| Sep 05 2024 | 45.825 | -0.33 | -0.71% | 46.20 | 46.20 | 45.6117 | 27,831 |
| Sep 04 2024 | 46.1545 | 0.09 | 0.19% | 46.17 | 46.32 | 46.04 | 6,616 |
| Sep 03 2024 | 46.067 | -0.56 | -1.21% | 46.26 | 46.299 | 46.067 | 2,098 |
| Aug 30 2024 | 46.6311 | 0.43 | 0.94% | 46.54 | 46.6311 | 46.25 | 10,173 |
| Aug 29 2024 | 46.1977 | 0.07 | 0.16% | 46.42 | 46.51 | 46.10 | 10,177 |
| Aug 28 2024 | 46.1235 | -0.05 | -0.11% | 46.25 | 46.305 | 46.03 | 18,856 |
| Aug 27 2024 | 46.1733 | 0.00 | 0.01% | 46.29 | 46.29 | 46.105 | 16,807 |
| Aug 26 2024 | 46.1693 | 0.03 | 0.07% | 46.41 | 46.44 | 46.12 | 13,656 |
| Aug 23 2024 | 46.1373 | 0.60 | 1.31% | 45.91 | 46.1373 | 45.845 | 7,223 |
| Aug 22 2024 | 45.5417 | -0.18 | -0.39% | 45.96 | 45.96 | 45.4899 | 6,733 |
| Aug 21 2024 | 45.7218 | 0.14 | 0.31% | 45.84 | 45.84 | 45.6431 | 15,223 |
| Aug 20 2024 | 45.58 | -0.16 | -0.35% | 46.00 | 46.00 | 45.45 | 25,939 |
| Aug 19 2024 | 45.7408 | 0.23 | 0.51% | 45.57 | 45.78 | 45.57 | 9,404 |
| Aug 16 2024 | 45.5086 | 0.14 | 0.30% | 45.445 | 45.5799 | 45.42 | 1,682 |
| Aug 15 2024 | 45.3731 | 0.39 | 0.87% | 45.42 | 45.47 | 45.2577 | 8,229 |
| Aug 14 2024 | 44.9821 | 0.30 | 0.68% | 44.85 | 45.11 | 44.7588 | 7,256 |
| Aug 13 2024 | 44.6793 | 0.44 | 1.00% | 44.44 | 44.69 | 44.44 | 2,231 |
| Aug 12 2024 | 44.2354 | -0.16 | -0.35% | 44.45 | 44.46 | 44.19 | 5,231 |
| Aug 09 2024 | 44.3905 | 0.09 | 0.21% | 44.44 | 44.45 | 44.16 | 5,145 |
| Aug 08 2024 | 44.2974 | 0.76 | 1.74% | 43.82 | 44.41 | 43.82 | 13,672 |
| Aug 07 2024 | 43.5378 | -0.32 | -0.73% | 44.25 | 44.369 | 43.5378 | 5,610 |
| Aug 06 2024 | 43.86 | 0.39 | 0.89% | 43.58 | 44.36 | 43.58 | 4,535 |
| Aug 05 2024 | 43.4744 | -1.01 | -2.26% | 43.63 | 43.70 | 43.4711 | 6,716 |
