Equinix Inc (NQ: EQIX )

700.52 USD +6.98 (+1.01%)
Official Closing Price Updated: 4:12 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 701.04 705.70 691.62 700.52 469,679 +6.98(+1.01%)
Nov 25, 2020 698.99 705.34 686.77 693.54 880,600 +1.16(+0.17%)
Nov 24, 2020 714.95 715.85 690.06 692.38 1,218,257 -19.08(-2.68%)
Nov 23, 2020 727.20 733.00 709.38 711.46 518,747 -16.66(-2.29%)
Nov 20, 2020 732.97 742.32 725.55 728.12 538,300 -2.47(-0.34%)
Nov 19, 2020 737.73 737.73 727.75 730.59 444,534 -3.73(-0.51%)
Nov 18, 2020 747.89 758.10 733.37 734.32 658,477 -16.86(-2.24%)
Nov 17, 2020 750.61 755.00 743.82 751.18 512,235 -3.91(-0.52%)
Nov 16, 2020 762.57 764.48 736.20 755.09 404,950 -5.72(-0.75%)
Nov 13, 2020 764.60 766.30 755.31 760.81 314,300 +0.50(+0.07%)
Nov 12, 2020 767.12 767.22 754.33 760.31 390,136 -0.54(-0.07%)
Nov 11, 2020 733.72 766.05 731.00 760.85 554,782 +34.08(+4.69%)
Nov 10, 2020 743.13 743.87 716.03 726.77 770,192 -16.44(-2.21%)
Nov 09, 2020 804.66 808.02 740.54 743.21 852,351 -51.18(-6.44%)
Nov 06, 2020 790.72 797.27 781.25 794.39 471,400 +13.34(+1.71%)
Nov 05, 2020 790.00 795.34 779.75 781.05 335,235 +3.76(+0.48%)
Nov 04, 2020 759.35 787.00 758.72 777.29 363,783 +25.01(+3.32%)
Nov 03, 2020 742.60 755.33 738.37 752.28 313,760 +13.96(+1.89%)
Nov 02, 2020 740.25 748.00 729.84 738.32 426,500 +7.08(+0.97%)
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%)
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.