Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 395.01 395.01 395.01 0 +4.93(+1.26%)
Aug 30, 2018 395.27 396.54 387.68 390.09 374,860 -4.91(-1.24%)
Aug 29, 2018 394.49 398.42 393.43 395.00 357,831 +0.39(+0.10%)
Aug 28, 2018 391.58 394.81 389.60 394.61 358,192 +2.83(+0.72%)
Aug 27, 2018 390.26 392.52 389.19 391.77 432,368 +2.29(+0.59%)
Aug 24, 2018 388.20 391.70 386.20 389.48 553,922 +0.77(+0.20%)
Aug 23, 2018 390.74 391.82 388.07 388.71 359,789 -0.70(-0.18%)
Aug 22, 2018 391.86 393.90 387.86 389.41 375,053 -2.42(-0.62%)
Aug 21, 2018 394.61 394.89 391.61 391.82 516,169 -3.12(-0.79%)
Aug 20, 2018 397.08 397.08 392.21 394.94 565,279 -0.40(-0.10%)
Aug 17, 2018 397.81 400.42 394.32 395.34 539,948 -4.35(-1.09%)
Aug 16, 2018 394.46 400.70 393.13 399.69 910,840 +6.48(+1.65%)
Aug 15, 2018 390.35 394.81 389.76 393.21 581,659 +2.15(+0.55%)
Aug 14, 2018 395.47 397.61 390.58 391.06 708,833 -6.12(-1.54%)
Aug 13, 2018 394.66 398.29 393.80 397.18 473,672 +3.22(+0.82%)
Aug 10, 2018 398.88 399.89 393.75 393.96 754,152 -6.98(-1.74%)
Aug 09, 2018 392.40 410.14 392.33 400.94 1,069,230 -2.26(-0.56%)
Aug 08, 2018 404.32 405.29 402.28 403.20 703,292 -0.36(-0.09%)
Aug 07, 2018 408.29 408.29 401.83 403.56 546,460 -4.48(-1.10%)
Aug 06, 2018 409.46 412.65 403.53 408.04 599,074 -2.31(-0.56%)
Aug 03, 2018 403.29 411.58 399.51 410.35 713,531 +6.79(+1.68%)
Aug 02, 2018 400.28 405.74 396.14 403.55 528,833 +2.49(+0.62%)
Aug 01, 2018 393.74 402.18 383.83 401.07 585,751 +5.27(+1.33%)
Jul 31, 2018 391.75 398.61 390.31 395.80 759,955 +5.97(+1.53%)
Jul 30, 2018 399.07 401.76 389.38 389.83 710,078 -9.50(-2.38%)
Jul 27, 2018 391.67 404.33 391.67 399.33 660,035 +7.21(+1.84%)
Jul 26, 2018 391.04 394.73 387.80 392.12 540,775 +2.31(+0.59%)
Jul 25, 2018 387.58 390.96 385.93 389.81 443,535 +3.52(+0.91%)
Jul 24, 2018 386.50 387.43 382.43 386.29 828,984 -0.06(-0.02%)
Jul 23, 2018 389.99 392.63 384.50 386.35 561,235 -4.88(-1.25%)
Jul 20, 2018 394.39 394.39 389.47 391.24 402,691 -2.68(-0.68%)
Jul 19, 2018 391.89 396.25 390.81 393.91 418,259 +2.38(+0.61%)
Jul 18, 2018 393.14 395.46 381.66 391.54 389,155 -3.51(-0.89%)
Jul 17, 2018 397.44 398.64 394.29 395.05 450,568 -1.20(-0.30%)
Jul 16, 2018 399.27 400.68 393.98 396.25 412,188 -3.29(-0.82%)
Jul 13, 2018 401.06 403.16 399.02 399.54 312,713 -2.02(-0.50%)
Jul 12, 2018 400.60 402.45 398.21 401.55 376,634 +1.98(+0.50%)
Jul 11, 2018 401.28 403.55 397.47 399.57 423,022 -2.17(-0.54%)
Jul 10, 2018 398.25 404.91 396.44 401.74 522,359 +3.04(+0.76%)
Jul 09, 2018 402.68 402.68 395.89 398.71 469,027 -2.87(-0.72%)
Jul 06, 2018 402.67 396.58 401.58 582,318 +5.00(+1.26%)
Jul 05, 2018 385.15 396.69 385.15 396.58 883,563 +12.53(+3.26%)
Jul 03, 2018 384.05 384.05 384.05 0 -1.77(-0.46%)
Jul 02, 2018 386.84 388.50 381.38 385.82 623,999 -1.51(-0.39%)
Jun 29, 2018 386.10 389.62 380.13 387.34 607,883 +2.56(+0.67%)
Jun 28, 2018 385.06 387.16 378.92 384.78 494,175 +1.33(+0.35%)
Jun 27, 2018 388.44 388.90 383.24 383.44 810,977 -3.09(-0.80%)
Jun 26, 2018 378.43 389.01 376.36 386.53 1,661,495 +9.40(+2.49%)
Jun 25, 2018 374.75 379.26 372.74 377.14 1,176,807 -0.26(-0.07%)
Jun 22, 2018 379.33 379.33 369.94 377.40 1,227,830 -0.13(-0.03%)
Jun 21, 2018 370.77 379.02 369.54 377.52 1,109,314 +7.46(+2.02%)
Jun 20, 2018 361.99 376.51 361.86 370.06 1,277,612 +8.07(+2.23%)
Jun 19, 2018 357.68 364.46 357.68 361.99 698,009 +0.06(+0.02%)
Jun 18, 2018 358.03 362.22 355.96 361.93 500,750 +2.64(+0.73%)
Jun 15, 2018 362.19 357.47 359.29 922,816 +1.82(+0.51%)
Jun 14, 2018 356.06 358.12 354.10 357.47 653,243 +3.65(+1.03%)
Jun 13, 2018 365.72 366.70 352.49 353.82 621,447 -11.39(-3.12%)
Jun 12, 2018 364.24 367.31 362.02 365.21 559,638 +0.99(+0.27%)
Jun 11, 2018 363.19 367.37 362.69 364.22 579,219 +0.79(+0.22%)
Jun 08, 2018 356.80 363.83 356.05 363.42 487,759 +5.34(+1.49%)
Jun 07, 2018 356.29 359.20 354.46 358.08 433,113 +1.72(+0.48%)
Jun 06, 2018 356.48 358.40 352.06 356.36 464,408 -0.05(-0.02%)
Jun 05, 2018 361.68 363.11 355.82 356.41 575,026 -4.84(-1.34%)
Jun 04, 2018 359.08 361.91 356.71 361.25 448,091 +1.56(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.