Equinix Inc (NQ: EQIX )

594.92 USD -15.64 (-2.56%)
Official Closing Price Updated: 7:35 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 731.46 739.71 719.86 731.24 413,300 -9.44(-1.27%)
Oct 29, 2020 767.74 767.74 737.79 740.68 574,094 -15.39(-2.04%)
Oct 28, 2020 763.19 771.68 755.01 756.07 487,520 -17.24(-2.23%)
Oct 27, 2020 778.80 778.80 767.11 773.31 308,577 +2.83(+0.37%)
Oct 26, 2020 777.00 777.00 762.50 770.48 293,258 -6.55(-0.84%)
Oct 23, 2020 778.00 781.09 769.51 777.03 378,100 -0.52(-0.07%)
Oct 22, 2020 806.12 809.43 776.34 777.55 419,897 -25.61(-3.19%)
Oct 21, 2020 802.78 806.93 797.52 803.16 307,563 -1.78(-0.22%)
Oct 20, 2020 810.78 813.35 800.00 804.94 300,067 -5.06(-0.62%)
Oct 19, 2020 820.14 822.77 808.35 810.00 283,995 -7.69(-0.94%)
Oct 16, 2020 816.26 826.79 812.08 817.69 324,800 +2.86(+0.35%)
Oct 15, 2020 814.01 822.00 811.47 814.83 255,156 -2.57(-0.31%)
Oct 14, 2020 823.89 828.11 812.61 817.40 472,890 -8.71(-1.05%)
Oct 13, 2020 838.26 838.26 822.03 826.11 305,455 -8.89(-1.06%)
Oct 12, 2020 832.88 839.77 823.94 835.00 301,531 +5.65(+0.68%)
Oct 09, 2020 834.28 834.28 825.55 829.35 356,600 +4.95(+0.60%)
Oct 08, 2020 803.04 835.59 797.50 824.40 613,093 +21.14(+2.63%)
Oct 07, 2020 790.82 805.77 789.61 803.26 347,192 +12.43(+1.57%)
Oct 06, 2020 787.42 796.94 775.00 790.83 394,673 +2.57(+0.33%)
Oct 05, 2020 777.79 788.27 762.81 788.26 301,118 +10.26(+1.32%)
Oct 02, 2020 764.38 779.81 760.34 778.00 446,600 +9.65(+1.26%)
Oct 01, 2020 764.26 771.61 756.02 768.35 378,178 +8.22(+1.08%)
Sep 30, 2020 767.57 770.16 752.67 760.13 442,158 -3.33(-0.44%)
Sep 29, 2020 764.81 768.60 760.42 763.46 290,466 -1.35(-0.18%)
Sep 28, 2020 766.97 771.42 760.48 764.81 333,082 +13.49(+1.80%)
Sep 25, 2020 732.62 751.68 731.94 751.32 251,100 +17.59(+2.40%)
Sep 24, 2020 734.27 744.83 730.69 733.73 346,919 +3.06(+0.42%)
Sep 23, 2020 729.39 754.12 729.39 730.67 317,473 -19.33(-2.58%)
Sep 22, 2020 742.58 756.33 742.58 750.00 327,215 +4.45(+0.60%)
Sep 21, 2020 750.00 751.32 730.01 745.55 349,960 -6.52(-0.87%)
Sep 18, 2020 754.74 757.84 746.67 752.07 421,200 -3.58(-0.47%)
Sep 17, 2020 763.50 766.52 744.72 755.65 294,540 -11.69(-1.52%)
Sep 16, 2020 778.81 783.39 766.53 767.34 264,537 -1.11(-0.14%)
Sep 15, 2020 759.07 773.30 759.07 768.45 217,987 +12.41(+1.64%)
Sep 14, 2020 751.69 761.18 747.00 756.04 278,358 +8.25(+1.10%)
Sep 11, 2020 747.11 750.76 737.97 747.79 222,000 +4.92(+0.66%)
Sep 10, 2020 752.23 753.81 742.00 742.87 274,826 -10.55(-1.40%)
Sep 09, 2020 749.00 760.88 746.53 753.42 320,517 +12.37(+1.67%)
Sep 08, 2020 743.59 753.44 738.08 741.05 362,629 -11.13(-1.48%)
Sep 04, 2020 762.05 767.40 737.86 752.18 399,800 -10.27(-1.35%)
Sep 03, 2020 789.63 793.43 754.71 762.45 449,829 -37.16(-4.65%)
Sep 02, 2020 787.00 801.98 776.64 799.61 535,831 +9.81(+1.24%)
Sep 01, 2020 790.16 793.00 773.54 789.80 306,360 +0.02(+0.00%)
Aug 31, 2020 788.00 796.39 787.53 789.78 580,459 +2.76(+0.35%)
Aug 28, 2020 788.28 788.28 778.13 787.02 286,900 -2.63(-0.33%)
Aug 27, 2020 787.03 795.49 783.00 789.65 302,774 +7.65(+0.98%)
Aug 26, 2020 781.57 782.50 770.39 782.00 313,520 +2.29(+0.29%)
Aug 25, 2020 776.32 782.06 771.48 779.71 186,231 +7.24(+0.94%)
Aug 24, 2020 785.00 785.00 763.13 772.47 371,248 -9.70(-1.24%)
Aug 21, 2020 787.71 787.71 774.62 782.17 504,500 -2.74(-0.35%)
Aug 20, 2020 776.62 788.09 776.62 784.91 312,112 +6.20(+0.80%)
Aug 19, 2020 794.63 794.63 774.23 778.71 333,960 -8.14(-1.03%)
Aug 18, 2020 772.00 789.98 770.46 786.85 453,645 +14.77(+1.91%)
Aug 17, 2020 758.36 773.01 758.36 772.08 390,744 +10.07(+1.32%)
Aug 14, 2020 771.20 776.34 758.11 762.01 361,600 -8.11(-1.05%)
Aug 13, 2020 769.32 778.17 767.94 770.12 284,529 -2.87(-0.37%)
Aug 12, 2020 764.68 776.21 756.62 772.99 315,306 +14.82(+1.95%)
Aug 11, 2020 781.46 781.46 754.92 758.17 505,909 -24.57(-3.14%)
Aug 10, 2020 797.95 805.81 780.03 782.74 307,744 -8.96(-1.13%)
Aug 07, 2020 791.69 798.48 788.44 791.70 224,800 -0.36(-0.05%)
Aug 06, 2020 787.67 793.78 786.47 792.06 254,279 -1.98(-0.25%)
Aug 05, 2020 799.00 799.00 786.24 794.04 250,074 +0.61(+0.08%)
Aug 04, 2020 783.46 794.72 775.03 793.43 382,885 +14.31(+1.84%)
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.