Equinix Inc (NQ: EQIX )

713.73 USD +19.42 (+2.80%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 422.19 426.08 417.59 423.50 1,549,799 +5.35(+1.28%)
Feb 27, 2019 421.47 426.49 417.25 418.15 525,699 -7.69(-1.81%)
Feb 26, 2019 428.08 428.75 425.00 425.84 422,317 -3.14(-0.73%)
Feb 25, 2019 429.00 430.00 425.52 428.98 580,167 +0.44(+0.10%)
Feb 22, 2019 427.98 430.24 423.75 428.54 341,700 +2.68(+0.63%)
Feb 21, 2019 429.07 430.00 424.30 425.86 397,000 -5.67(-1.31%)
Feb 20, 2019 428.43 433.64 427.50 431.53 598,363 +0.94(+0.22%)
Feb 19, 2019 422.00 433.02 418.40 430.59 660,514 +9.20(+2.18%)
Feb 15, 2019 421.47 422.05 417.40 421.39 689,200 +0.80(+0.19%)
Feb 14, 2019 412.00 422.44 399.57 420.59 1,551,941 +28.68(+7.32%)
Feb 13, 2019 386.95 398.78 385.91 391.91 575,474 -5.57(-1.40%)
Feb 12, 2019 400.64 400.64 393.58 397.48 346,102 -2.59(-0.65%)
Feb 11, 2019 396.95 400.85 395.63 400.07 408,280 +4.25(+1.07%)
Feb 08, 2019 388.52 395.99 387.89 395.82 354,500 +6.03(+1.55%)
Feb 07, 2019 389.00 392.12 385.98 389.79 402,415 -0.31(-0.08%)
Feb 06, 2019 395.00 396.97 388.39 390.10 732,609 -5.69(-1.44%)
Feb 05, 2019 397.04 398.99 372.75 395.79 527,694 +0.50(+0.13%)
Feb 04, 2019 397.00 397.00 392.37 395.29 486,690 -1.09(-0.27%)
Feb 01, 2019 393.45 396.66 390.87 396.38 646,000 +2.38(+0.60%)
Jan 31, 2019 382.83 394.83 379.90 394.00 591,355 +10.99(+2.87%)
Jan 30, 2019 379.29 384.80 379.15 383.01 400,285 +3.72(+0.98%)
Jan 29, 2019 378.10 379.88 373.89 379.29 352,120 +2.18(+0.58%)
Jan 28, 2019 367.95 377.97 363.90 377.11 466,570 +7.67(+2.08%)
Jan 25, 2019 371.78 373.14 364.91 369.44 760,600 -1.84(-0.50%)
Jan 24, 2019 357.35 371.56 357.35 371.28 492,603 +6.02(+1.65%)
Jan 23, 2019 370.86 371.69 363.15 365.26 667,121 -5.75(-1.55%)
Jan 22, 2019 374.67 375.79 368.26 371.01 858,564 -3.66(-0.98%)
Jan 18, 2019 383.48 383.48 373.75 374.67 638,100 -7.16(-1.88%)
Jan 17, 2019 380.97 383.59 379.21 381.83 490,227 +0.72(+0.19%)
Jan 16, 2019 381.21 384.18 379.53 381.11 621,867 -1.87(-0.49%)
Jan 15, 2019 379.46 383.59 378.14 382.98 721,234 +6.40(+1.70%)
Jan 14, 2019 370.30 377.15 369.99 376.58 638,246 +5.15(+1.39%)
Jan 11, 2019 369.96 372.30 366.55 371.43 433,600 +0.75(+0.20%)
Jan 10, 2019 356.31 371.22 355.04 370.68 1,033,639 +13.36(+3.74%)
Jan 09, 2019 363.69 365.09 348.24 357.32 1,024,838 -4.54(-1.25%)
Jan 08, 2019 357.42 363.18 357.42 361.86 680,840 +7.36(+2.08%)
Jan 07, 2019 353.00 357.02 351.41 354.50 730,277 +0.71(+0.20%)
Jan 04, 2019 347.80 356.64 346.36 353.79 543,700 +7.85(+2.27%)
Jan 03, 2019 348.66 355.47 345.17 345.94 779,663 -4.06(-1.16%)
Jan 02, 2019 349.28 352.69 343.58 350.00 664,554 -2.56(-0.73%)
Dec 31, 2018 352.35 353.30 347.61 352.56 384,300 -0.29(-0.08%)
Dec 28, 2018 348.75 356.14 347.10 352.85 569,900 +6.46(+1.86%)
Dec 27, 2018 345.65 348.99 337.67 346.39 569,727 -2.88(-0.82%)
Dec 26, 2018 340.40 349.27 335.29 349.27 594,813 +10.25(+3.02%)
Dec 24, 2018 348.75 349.90 338.97 339.02 339,700 -11.29(-3.22%)
Dec 21, 2018 358.62 363.68 348.62 350.31 1,277,500 -7.90(-2.21%)
Dec 20, 2018 367.42 367.80 355.33 358.21 762,816 -10.23(-2.78%)
Dec 19, 2018 370.50 374.09 367.08 368.44 795,478 -2.53(-0.68%)
Dec 18, 2018 371.87 377.06 369.48 370.97 527,322 +1.91(+0.52%)
Dec 17, 2018 386.89 387.54 368.56 369.06 824,323 -17.84(-4.61%)
Dec 14, 2018 387.74 389.24 383.77 386.90 505,200 -2.42(-0.62%)
Dec 13, 2018 388.31 395.25 388.23 389.32 429,027 +2.20(+0.57%)
Dec 12, 2018 390.31 396.50 386.69 387.12 525,929 -2.68(-0.69%)
Dec 11, 2018 388.69 391.67 387.06 389.80 444,356 +2.72(+0.70%)
Dec 10, 2018 388.15 389.76 381.62 387.08 403,102 +0.61(+0.16%)
Dec 07, 2018 390.79 393.33 383.95 386.47 450,300 -6.25(-1.59%)
Dec 06, 2018 381.92 392.90 377.95 392.72 663,476 +7.63(+1.98%)
Dec 04, 2018 392.74 396.59 383.91 385.09 754,000 -6.02(-1.54%)
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.