Equinix Inc (NQ: EQIX )

610.56 USD +6.99 (+1.16%)
Official Closing Price Updated: 5:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 565.61 569.07 565.17 566.85 187,100 +1.66(+0.29%)
Nov 27, 2019 555.46 566.97 551.52 565.19 302,200 +10.49(+1.89%)
Nov 26, 2019 553.22 556.71 550.91 554.70 850,823 +0.85(+0.15%)
Nov 25, 2019 559.61 563.47 553.20 553.85 472,531 -3.73(-0.67%)
Nov 22, 2019 562.84 567.35 556.25 557.58 318,900 -2.59(-0.46%)
Nov 21, 2019 565.58 570.60 558.13 560.17 323,028 -8.59(-1.51%)
Nov 20, 2019 565.00 573.18 563.90 568.76 398,165 +3.80(+0.67%)
Nov 19, 2019 557.29 568.90 555.37 564.96 404,268 +6.75(+1.21%)
Nov 18, 2019 550.00 560.96 550.00 558.21 352,314 +7.80(+1.42%)
Nov 15, 2019 548.84 552.01 543.72 550.41 452,500 +5.70(+1.05%)
Nov 14, 2019 542.20 549.09 539.32 544.71 524,028 +3.98(+0.74%)
Nov 13, 2019 533.72 541.96 532.53 540.73 434,239 +9.49(+1.79%)
Nov 12, 2019 535.63 539.01 526.85 531.24 359,814 -3.76(-0.70%)
Nov 11, 2019 530.26 539.36 530.26 535.00 312,545 +4.69(+0.88%)
Nov 08, 2019 523.46 535.96 521.92 530.31 506,700 +7.81(+1.49%)
Nov 07, 2019 530.96 530.96 519.37 522.50 387,073 -9.38(-1.76%)
Nov 06, 2019 530.07 534.99 527.85 531.88 377,467 +4.69(+0.89%)
Nov 05, 2019 542.14 542.14 523.79 527.19 939,810 -16.01(-2.95%)
Nov 04, 2019 560.67 560.80 542.38 543.20 662,164 -19.04(-3.39%)
Nov 01, 2019 565.33 567.46 557.14 562.24 431,900 -4.54(-0.80%)
Oct 31, 2019 572.70 574.90 553.81 566.78 697,845 -4.38(-0.77%)
Oct 30, 2019 570.72 577.71 566.45 571.16 562,788 +3.64(+0.64%)
Oct 29, 2019 565.89 576.25 565.76 567.52 307,090 +0.39(+0.07%)
Oct 28, 2019 564.23 568.56 563.18 567.13 288,101 +1.39(+0.25%)
Oct 25, 2019 562.34 566.54 553.66 565.74 381,800 +2.40(+0.43%)
Oct 24, 2019 569.50 569.50 561.28 563.34 330,878 -3.28(-0.58%)
Oct 23, 2019 569.69 572.61 558.93 566.62 370,559 -3.31(-0.58%)
Oct 22, 2019 582.68 582.68 569.83 569.93 271,583 -7.42(-1.29%)
Oct 21, 2019 576.41 578.32 572.03 577.35 271,458 +0.94(+0.16%)
Oct 18, 2019 574.82 577.17 571.32 576.41 250,900 +4.57(+0.80%)
Oct 17, 2019 570.93 576.48 569.45 571.84 198,927 +3.95(+0.70%)
Oct 16, 2019 568.16 568.90 560.89 567.89 313,231 -3.76(-0.66%)
Oct 15, 2019 570.60 574.17 566.00 571.65 207,367 +4.15(+0.73%)
Oct 14, 2019 566.98 571.22 565.05 567.50 194,950 +0.89(+0.16%)
Oct 11, 2019 576.19 576.19 565.87 566.61 280,900 -5.59(-0.98%)
Oct 10, 2019 573.53 574.92 568.14 572.20 230,968 -2.80(-0.49%)
Oct 09, 2019 570.91 579.29 570.07 575.00 274,056 +5.50(+0.97%)
Oct 08, 2019 576.17 577.77 569.34 569.50 281,715 -7.81(-1.35%)
Oct 07, 2019 577.87 580.95 575.55 577.31 224,773 -4.34(-0.75%)
Oct 04, 2019 577.63 582.43 575.93 581.65 307,200 +5.90(+1.02%)
Oct 03, 2019 563.16 575.76 562.77 575.75 419,636 +14.23(+2.53%)
Oct 02, 2019 568.12 571.51 555.18 561.52 563,882 -8.07(-1.42%)
Oct 01, 2019 574.84 578.22 567.95 569.59 313,231 -7.21(-1.25%)
Sep 30, 2019 576.80 582.23 574.29 576.80 302,734 +0.18(+0.03%)
Sep 27, 2019 581.01 583.49 573.33 576.62 293,000 -6.40(-1.10%)
Sep 26, 2019 577.34 584.50 577.13 583.02 273,689 +3.77(+0.65%)
Sep 25, 2019 574.56 580.33 562.00 579.25 389,004 +7.20(+1.26%)
Sep 24, 2019 582.21 582.95 567.11 572.05 519,717 -9.66(-1.66%)
Sep 23, 2019 575.03 609.97 569.83 581.71 715,882 +15.26(+2.69%)
Sep 20, 2019 568.57 571.70 564.69 566.45 1,100,200 -2.58(-0.45%)
Sep 19, 2019 560.51 570.83 559.33 569.03 472,019 +8.03(+1.43%)
Sep 18, 2019 559.50 561.19 545.67 561.00 362,113 +2.09(+0.37%)
Sep 17, 2019 551.47 559.99 545.20 558.91 380,670 +8.98(+1.63%)
Sep 16, 2019 537.74 551.20 536.19 549.93 297,618 +13.13(+2.45%)
Sep 13, 2019 537.00 539.08 531.79 536.80 329,600 -2.08(-0.39%)
Sep 12, 2019 529.99 539.68 528.49 538.88 435,411 +10.44(+1.98%)
Sep 11, 2019 530.19 533.36 526.00 528.44 530,188 -3.00(-0.56%)
Sep 10, 2019 535.51 535.51 525.38 531.44 496,324 -6.77(-1.26%)
Sep 09, 2019 554.10 554.31 536.76 538.21 397,049 -15.88(-2.87%)
Sep 06, 2019 552.44 560.67 551.71 554.09 366,800 +3.09(+0.56%)
Sep 05, 2019 558.76 560.00 547.69 551.00 486,520 -7.49(-1.34%)
Sep 04, 2019 564.90 567.89 555.03 558.49 445,934 -7.42(-1.31%)
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.