Equinix Inc (NQ: EQIX )

722.87 USD -3.26 (-0.45%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 422.47 423.40 419.05 420.79 538,160 -0.36(-0.09%)
Apr 27, 2018 416.26 422.19 415.03 421.15 485,837 +5.07(+1.22%)
Apr 26, 2018 412.97 418.53 409.95 416.08 364,749 +5.87(+1.43%)
Apr 25, 2018 408.59 411.38 406.17 410.21 460,362 +0.68(+0.17%)
Apr 24, 2018 409.00 410.69 407.33 409.53 615,949 +1.95(+0.48%)
Apr 23, 2018 406.61 408.84 405.13 407.58 568,473 +1.52(+0.37%)
Apr 20, 2018 411.20 414.28 405.11 406.06 411,177 -3.31(-0.81%)
Apr 19, 2018 412.52 412.52 406.00 409.37 382,344 -4.81(-1.16%)
Apr 18, 2018 411.53 415.00 409.17 414.18 483,379 +4.42(+1.08%)
Apr 17, 2018 406.05 413.32 403.08 409.76 579,242 +4.24(+1.05%)
Apr 16, 2018 402.82 406.63 401.01 405.52 396,676 +4.07(+1.01%)
Apr 13, 2018 402.04 404.90 399.92 401.45 345,843 +0.25(+0.06%)
Apr 12, 2018 410.26 410.60 400.73 401.20 358,743 -7.78(-1.90%)
Apr 11, 2018 403.24 411.87 401.66 408.98 465,630 +3.39(+0.84%)
Apr 10, 2018 412.34 415.18 402.67 405.59 607,414 -3.98(-0.97%)
Apr 09, 2018 410.09 417.88 408.05 409.57 535,653 +2.53(+0.62%)
Apr 06, 2018 407.04 518,876 -6.55(-1.58%)
Apr 05, 2018 412.61 414.61 409.01 413.59 386,004 +1.60(+0.39%)
Apr 04, 2018 406.19 413.18 404.28 411.99 497,914 +3.39(+0.83%)
Apr 03, 2018 409.11 412.43 404.98 408.60 467,491 +0.05(+0.01%)
Apr 02, 2018 419.12 419.81 403.70 408.55 627,345 -9.59(-2.29%)
Mar 29, 2018 418.14 418.14 418.14 0 +1.12(+0.27%)
Mar 28, 2018 411.40 418.44 410.95 417.02 590,493 +7.14(+1.74%)
Mar 27, 2018 410.76 417.25 404.00 409.88 517,134 +0.27(+0.07%)
Mar 26, 2018 405.84 410.27 404.37 409.61 450,441 +7.93(+1.97%)
Mar 23, 2018 417.74 419.11 401.00 401.68 852,267 -15.90(-3.81%)
Mar 22, 2018 410.86 420.85 407.82 417.58 1,023,816 +5.74(+1.39%)
Mar 21, 2018 415.74 415.98 407.69 411.84 618,796 -3.42(-0.82%)
Mar 20, 2018 411.32 415.96 411.32 415.26 424,151 +3.55(+0.86%)
Mar 19, 2018 415.34 418.17 409.12 411.71 945,328 -8.18(-1.95%)
Mar 16, 2018 417.33 421.00 413.75 419.89 1,072,919 +4.66(+1.12%)
Mar 15, 2018 412.58 415.68 410.72 415.23 707,245 +1.52(+0.37%)
Mar 14, 2018 404.90 416.43 404.15 413.71 909,132 +8.29(+2.04%)
Mar 13, 2018 397.39 405.96 397.34 405.42 801,653 +10.07(+2.55%)
Mar 12, 2018 397.49 399.89 394.88 395.35 1,087,177 +0.19(+0.05%)
Mar 09, 2018 391.30 395.38 388.86 395.16 456,767 +5.74(+1.47%)
Mar 08, 2018 393.06 393.06 387.37 389.42 549,102 -1.96(-0.50%)
Mar 07, 2018 394.16 391.38 649,384 -0.24(-0.06%)
Mar 06, 2018 387.90 395.02 386.95 391.62 432,526 +3.11(+0.80%)
Mar 05, 2018 370.79 391.00 370.79 388.51 426,608 +6.69(+1.75%)
Mar 02, 2018 385.66 387.02 374.91 381.82 808,043 -4.47(-1.16%)
Mar 01, 2018 393.01 394.68 385.48 386.29 549,060 -5.81(-1.48%)
Feb 28, 2018 396.58 398.45 391.28 392.10 599,709 +0.89(+0.23%)
Feb 27, 2018 394.87 396.65 389.46 391.21 513,744 -2.97(-0.75%)
Feb 26, 2018 396.68 397.42 391.04 394.18 453,346 -0.66(-0.17%)
Feb 23, 2018 390.14 402.50 390.14 394.84 1,033,895 +4.39(+1.12%)
Feb 22, 2018 390.45 858,697 +5.53(+1.44%)
Feb 21, 2018 395.01 396.04 384.59 384.92 1,194,227 -11.52(-2.91%)
Feb 20, 2018 400.75 405.96 396.12 396.44 794,624 -6.86(-1.70%)
Feb 16, 2018 403.30 403.30 403.30 0 -4.01(-0.98%)
Feb 15, 2018 420.00 401.04 407.31 2,817,438 -28.52(-6.54%)
Feb 14, 2018 434.30 436.88 428.93 435.83 879,382 -0.42(-0.10%)
Feb 13, 2018 431.69 437.83 431.40 436.25 910,283 +4.80(+1.11%)
Feb 12, 2018 428.61 438.17 416.16 431.45 876,972 +5.64(+1.32%)
Feb 09, 2018 412.00 430.01 409.48 425.81 1,045,458 +15.83(+3.86%)
Feb 08, 2018 427.57 430.00 409.94 409.98 964,936 -16.10(-3.78%)
Feb 07, 2018 430.00 438.05 425.80 426.08 424,156 -4.77(-1.11%)
Feb 06, 2018 427.31 434.04 421.20 430.85 726,065 -2.92(-0.67%)
Feb 05, 2018 436.98 441.84 427.00 433.77 581,212 -3.58(-0.82%)
Feb 02, 2018 442.00 446.26 435.52 437.35 533,040 -7.19(-1.62%)
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.