Equinix Inc (NQ: EQIX )

708.14 USD -10.71 (-1.49%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 714.18 714.18 714.18 348,317 +13.78(+1.97%)
Dec 30, 2020 711.58 715.67 698.26 700.40 348,317 -8.38(-1.18%)
Dec 29, 2020 715.00 716.23 705.50 708.78 230,848 -1.10(-0.15%)
Dec 28, 2020 707.85 710.75 703.32 709.88 265,292 +3.94(+0.56%)
Dec 24, 2020 707.94 711.43 702.60 705.94 97,300 +2.86(+0.41%)
Dec 23, 2020 714.92 719.24 703.08 703.08 342,359 -10.36(-1.45%)
Dec 22, 2020 700.00 714.09 698.08 713.44 371,434 +9.04(+1.28%)
Dec 21, 2020 701.33 706.39 697.08 704.40 516,267 -5.33(-0.75%)
Dec 18, 2020 713.80 713.80 704.13 709.73 861,900 -3.01(-0.42%)
Dec 17, 2020 696.37 717.73 695.82 712.74 565,449 +22.55(+3.27%)
Dec 16, 2020 699.49 702.52 686.93 690.19 379,063 -5.45(-0.78%)
Dec 15, 2020 696.52 698.29 687.45 695.64 423,122 +5.61(+0.81%)
Dec 14, 2020 688.98 699.75 687.00 690.03 453,951 +1.17(+0.17%)
Dec 11, 2020 685.46 689.69 671.90 688.86 454,900 +1.87(+0.27%)
Dec 10, 2020 676.03 689.25 676.03 686.99 419,745 +8.59(+1.27%)
Dec 09, 2020 702.91 703.89 675.84 678.40 596,913 -16.88(-2.43%)
Dec 08, 2020 705.00 706.41 692.13 695.28 454,173 -2.27(-0.33%)
Dec 07, 2020 714.96 717.76 694.38 697.55 681,541 -10.78(-1.52%)
Dec 04, 2020 692.90 712.96 690.49 708.33 632,800 +15.68(+2.26%)
Dec 03, 2020 701.73 701.73 689.78 692.65 669,138 +2.03(+0.29%)
Dec 02, 2020 710.00 712.93 688.14 690.62 552,168 -21.96(-3.08%)
Dec 01, 2020 706.59 714.86 700.03 712.58 798,113 +14.79(+2.12%)
Nov 30, 2020 701.60 706.73 695.44 697.79 1,021,741 -2.73(-0.39%)
Nov 27, 2020 701.04 705.70 691.62 700.52 469,600 +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%)
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.