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 (%)
Dec 31, 2018 320.98 321.85 316.67 321.18 421,853 -0.26(-0.08%)
Dec 28, 2018 317.70 324.44 316.20 321.44 625,590 +5.89(+1.86%)
Dec 27, 2018 314.88 317.92 307.61 315.55 625,400 -2.62(-0.82%)
Dec 26, 2018 310.10 318.18 305.44 318.18 652,937 +9.34(+3.02%)
Dec 24, 2018 317.70 318.75 308.80 308.84 372,895 -10.29(-3.22%)
Dec 21, 2018 326.69 331.31 317.59 319.12 1,402,336 -7.20(-2.21%)
Dec 20, 2018 334.71 335.06 323.69 326.32 837,358 -9.32(-2.78%)
Dec 19, 2018 337.52 340.79 334.40 335.64 873,211 -2.31(-0.68%)
Dec 18, 2018 338.77 343.49 336.59 337.95 578,851 +1.74(+0.52%)
Dec 17, 2018 352.45 353.04 335.75 336.21 904,875 -16.25(-4.61%)
Dec 14, 2018 353.22 354.59 349.61 352.46 554,568 -2.20(-0.62%)
Dec 13, 2018 353.74 360.07 353.67 354.66 470,951 +2.00(+0.57%)
Dec 12, 2018 355.56 361.20 352.27 352.66 577,322 -2.44(-0.69%)
Dec 11, 2018 354.09 356.80 352.60 355.10 487,778 +2.48(+0.70%)
Dec 10, 2018 353.60 355.06 347.65 352.62 442,493 +0.56(+0.16%)
Dec 07, 2018 356.00 358.32 349.77 352.07 494,303 -5.69(-1.59%)
Dec 06, 2018 347.92 357.92 344.31 357.76 728,310 +6.95(+1.98%)
Dec 04, 2018 357.78 361.29 349.73 350.81 827,680 -5.48(-1.54%)
Dec 03, 2018 352.96 356.82 350.98 356.29 535,121 +5.31(+1.51%)
Nov 30, 2018 349.59 353.75 347.69 350.98 863,356 +1.07(+0.30%)
Nov 29, 2018 351.22 351.79 347.46 349.92 523,090 +0.05(+0.01%)
Nov 28, 2018 348.20 351.15 345.98 349.87 678,834 +1.78(+0.51%)
Nov 27, 2018 348.16 351.13 344.69 348.09 366,933 -0.06(-0.02%)
Nov 26, 2018 348.40 349.81 346.43 348.15 628,053 +1.61(+0.47%)
Nov 23, 2018 347.04 348.42 344.87 346.54 212,518 -2.27(-0.65%)
Nov 21, 2018 348.81 348.81 348.81 0 +5.82(+1.70%)
Nov 20, 2018 349.68 351.64 340.93 342.98 892,843 -6.35(-1.82%)
Nov 19, 2018 355.03 359.68 347.62 349.33 480,984 -4.70(-1.33%)
Nov 16, 2018 349.07 354.76 348.90 354.03 713,517 +3.05(+0.87%)
Nov 15, 2018 350.49 352.67 343.88 350.98 545,545 -0.04(-0.01%)
Nov 14, 2018 350.97 353.73 346.23 351.02 481,557 +1.63(+0.47%)
Nov 13, 2018 353.85 354.23 348.81 349.39 538,625 -3.29(-0.93%)
Nov 12, 2018 348.55 354.32 348.55 352.68 538,551 +4.06(+1.16%)
Nov 09, 2018 352.71 353.43 344.89 348.62 818,421 -4.11(-1.17%)
Nov 08, 2018 362.79 363.29 352.42 352.73 834,501 -9.53(-2.63%)
Nov 07, 2018 362.26 363.78 359.42 362.26 588,826 +3.59(+1.00%)
Nov 06, 2018 359.24 362.11 356.06 358.67 605,515 -0.38(-0.11%)
Nov 05, 2018 359.99 363.51 356.44 359.05 783,822 +3.65(+1.03%)
Nov 02, 2018 355.22 359.79 346.39 355.40 1,199,365 +5.20(+1.48%)
Nov 01, 2018 343.98 353.94 343.25 350.20 637,463 +7.20(+2.10%)
Oct 31, 2018 347.93 347.93 341.01 343.00 887,858 +1.77(+0.52%)
Oct 30, 2018 344.62 347.41 339.06 341.24 939,919 -2.83(-0.82%)
Oct 29, 2018 351.57 354.78 341.65 344.06 774,257 -4.81(-1.38%)
Oct 26, 2018 370.93 371.31 347.62 348.87 1,187,991 -24.23(-6.49%)
Oct 25, 2018 379.14 381.30 371.37 373.10 506,569 -4.33(-1.15%)
Oct 24, 2018 372.48 380.91 372.48 377.43 396,614 +4.84(+1.30%)
Oct 23, 2018 370.60 374.18 366.73 372.59 443,297 -0.29(-0.08%)
Oct 22, 2018 375.48 378.40 372.19 372.88 290,353 -2.34(-0.62%)
Oct 19, 2018 372.93 379.83 372.93 375.22 481,313 +2.41(+0.65%)
Oct 18, 2018 371.17 374.50 368.74 372.81 394,033 +1.10(+0.29%)
Oct 17, 2018 369.67 372.56 367.92 371.71 382,317 +1.95(+0.53%)
Oct 16, 2018 361.63 370.74 360.02 369.77 413,354 +10.60(+2.95%)
Oct 15, 2018 359.20 362.35 357.16 359.17 337,790 +0.59(+0.16%)
Oct 12, 2018 361.82 364.31 355.86 358.58 763,212 -1.03(-0.29%)
Oct 11, 2018 371.65 371.88 357.52 359.61 706,906 -11.77(-3.17%)
Oct 10, 2018 376.75 380.14 371.31 371.39 639,616 -5.90(-1.56%)
Oct 09, 2018 378.14 382.02 375.76 377.28 573,747 -2.13(-0.56%)
Oct 08, 2018 376.67 382.94 376.08 379.41 567,946 +1.47(+0.39%)
Oct 05, 2018 382.15 383.06 377.28 377.94 739,913 -4.65(-1.22%)
Oct 04, 2018 383.54 384.68 379.01 382.60 295,668 -2.57(-0.67%)
Oct 03, 2018 391.04 395.00 383.79 385.17 507,474 -5.90(-1.51%)
Oct 02, 2018 391.49 392.01 387.72 391.07 386,591 +0.42(+0.11%)
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.