Equinix Inc (NQ: EQIX )

687.46 USD -0.23 (-0.03%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 640.00 644.93 611.06 624.57 1,136,958 -20.30(-3.15%)
Mar 30, 2020 605.99 649.00 594.02 644.87 778,574 +50.60(+8.51%)
Mar 27, 2020 573.52 605.00 553.90 594.27 616,100 +6.69(+1.14%)
Mar 26, 2020 559.53 604.25 551.26 587.58 754,677 +33.66(+6.08%)
Mar 25, 2020 535.80 593.69 535.37 553.92 723,826 +8.03(+1.47%)
Mar 24, 2020 509.84 552.95 496.66 545.89 914,339 +56.75(+11.60%)
Mar 23, 2020 505.04 506.00 477.87 489.14 882,142 -17.38(-3.43%)
Mar 20, 2020 549.75 559.98 493.20 506.52 1,230,200 -43.48(-7.91%)
Mar 19, 2020 571.89 590.11 535.55 550.00 985,176 -22.14(-3.87%)
Mar 18, 2020 545.00 585.03 534.44 572.14 1,027,899 -3.04(-0.53%)
Mar 17, 2020 558.62 598.23 554.72 575.18 1,215,500 +32.75(+6.04%)
Mar 16, 2020 582.59 586.28 530.00 542.43 1,019,307 -78.66(-12.66%)
Mar 13, 2020 585.29 623.84 566.73 621.09 1,081,000 +55.96(+9.90%)
Mar 12, 2020 556.91 595.00 546.15 565.13 1,004,231 -33.67(-5.62%)
Mar 11, 2020 591.64 604.98 584.89 598.80 897,893 -11.48(-1.88%)
Mar 10, 2020 600.00 615.04 571.05 610.28 706,357 +36.22(+6.31%)
Mar 09, 2020 571.00 601.94 570.13 574.06 724,261 -34.61(-5.69%)
Mar 06, 2020 599.59 609.99 582.52 608.67 826,200 -8.00(-1.30%)
Mar 05, 2020 629.02 641.83 611.05 616.67 578,078 -28.82(-4.46%)
Mar 04, 2020 626.00 646.52 621.92 645.49 586,430 +30.33(+4.93%)
Mar 03, 2020 621.72 634.04 600.00 615.16 678,769 -3.72(-0.60%)
Mar 02, 2020 577.88 620.28 577.26 618.88 756,923 +46.08(+8.04%)
Feb 28, 2020 586.53 589.96 563.55 572.80 1,131,900 -24.69(-4.13%)
Feb 27, 2020 623.92 630.73 597.26 597.49 718,172 -32.35(-5.14%)
Feb 26, 2020 634.55 637.83 624.88 629.84 414,557 -2.14(-0.34%)
Feb 25, 2020 643.05 645.91 627.50 631.98 677,678 -12.92(-2.00%)
Feb 24, 2020 648.21 654.44 637.69 644.90 542,264 -11.09(-1.69%)
Feb 21, 2020 651.96 657.00 644.10 655.99 604,900 +7.60(+1.17%)
Feb 20, 2020 644.00 648.52 639.30 648.39 353,598 +4.67(+0.73%)
Feb 19, 2020 648.19 650.11 641.40 643.72 405,005 +0.13(+0.02%)
Feb 18, 2020 644.17 649.99 639.35 643.59 427,918 -5.07(-0.78%)
Feb 14, 2020 639.09 654.32 637.19 648.65 438,500 +12.90(+2.03%)
Feb 13, 2020 615.10 636.43 611.99 635.75 508,311 +12.61(+2.02%)
Feb 12, 2020 616.23 624.58 612.33 623.14 566,387 +9.57(+1.56%)
Feb 11, 2020 613.10 619.74 611.01 613.57 345,008 +1.54(+0.25%)
Feb 10, 2020 609.19 613.74 607.07 612.03 270,310 +6.03(+1.00%)
Feb 07, 2020 605.14 607.55 602.13 606.00 186,800 +2.27(+0.38%)
Feb 06, 2020 606.26 607.83 594.56 603.73 215,031 +2.47(+0.41%)
Feb 05, 2020 608.49 609.22 600.00 601.26 327,508 -6.59(-1.08%)
Feb 04, 2020 608.09 609.47 605.26 607.85 325,945 +4.25(+0.70%)
Feb 03, 2020 592.56 606.14 591.05 603.60 445,663 +13.87(+2.35%)
Jan 31, 2020 604.07 605.27 587.36 589.73 488,600 -13.27(-2.20%)
Jan 30, 2020 602.70 608.10 602.70 603.00 348,426 +0.32(+0.05%)
Jan 29, 2020 600.06 604.25 596.79 602.68 243,157 +0.11(+0.02%)
Jan 28, 2020 595.99 604.67 595.39 602.57 318,132 +8.62(+1.45%)
Jan 27, 2020 589.91 594.96 585.61 593.95 233,163 +1.99(+0.34%)
Jan 24, 2020 597.37 603.35 590.04 591.96 328,900 -4.05(-0.68%)
Jan 23, 2020 594.49 603.70 592.56 596.01 352,248 +4.34(+0.73%)
Jan 22, 2020 595.35 599.18 590.79 591.67 444,106 +1.67(+0.28%)
Jan 21, 2020 591.51 594.55 583.94 590.00 680,932 +2.00(+0.34%)
Jan 17, 2020 594.00 596.69 587.90 588.00 794,200 -7.12(-1.20%)
Jan 16, 2020 587.55 596.40 586.61 595.12 522,099 +8.88(+1.51%)
Jan 15, 2020 588.56 592.53 585.05 586.24 394,310 -0.26(-0.04%)
Jan 14, 2020 595.81 597.00 582.93 586.50 385,353 -8.46(-1.42%)
Jan 13, 2020 594.89 598.53 592.26 594.96 396,294 +0.96(+0.16%)
Jan 10, 2020 593.32 595.77 587.32 594.00 307,900 +5.01(+0.85%)
Jan 09, 2020 582.95 590.00 575.41 588.99 229,579 +5.19(+0.89%)
Jan 08, 2020 583.00 586.16 575.01 583.80 260,997 +1.92(+0.33%)
Jan 07, 2020 584.47 586.50 575.02 581.88 252,617 -2.60(-0.44%)
Jan 06, 2020 585.13 588.00 579.75 584.48 284,324 -0.64(-0.11%)
Jan 03, 2020 575.47 590.36 575.47 585.12 385,100 +5.77(+1.00%)
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.