Equinix Inc (NQ: EQIX )

864.00 -0.33 (-0.04%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 555.44 556.54 540.08 542.26 531,376 -12.20(-2.20%)
Jan 30, 2020 554.18 559.15 554.18 554.46 378,930 +0.29(+0.05%)
Jan 29, 2020 551.75 555.61 548.75 554.16 264,445 +0.10(+0.02%)
Jan 28, 2020 548.01 555.99 547.46 554.06 345,984 +7.93(+1.45%)
Jan 27, 2020 542.42 547.07 538.47 546.14 253,576 +1.83(+0.34%)
Jan 24, 2020 549.28 554.78 542.54 544.31 357,694 -3.72(-0.68%)
Jan 23, 2020 546.63 555.10 544.86 548.03 383,086 +3.99(+0.73%)
Jan 22, 2020 547.42 550.95 543.23 544.04 482,986 +1.53(+0.28%)
Jan 21, 2020 543.89 546.69 536.93 542.50 740,546 +1.84(+0.34%)
Jan 17, 2020 546.18 548.66 540.57 540.67 863,731 -6.55(-1.20%)
Jan 16, 2020 540.25 548.39 539.39 547.21 567,808 +8.16(+1.51%)
Jan 15, 2020 541.18 544.83 537.96 539.05 428,831 -0.24(-0.04%)
Jan 14, 2020 547.85 548.94 536.00 539.29 419,090 -7.78(-1.42%)
Jan 13, 2020 547.00 550.35 544.58 547.07 430,988 +0.88(+0.16%)
Jan 10, 2020 545.56 547.81 540.04 546.18 334,856 +4.61(+0.85%)
Jan 09, 2020 536.02 542.50 529.09 541.58 249,678 +4.77(+0.89%)
Jan 08, 2020 536.07 538.97 528.72 536.80 283,846 +1.77(+0.33%)
Jan 07, 2020 537.42 539.29 528.73 535.04 274,733 -2.39(-0.44%)
Jan 06, 2020 538.03 540.67 533.08 537.43 309,216 -0.59(-0.11%)
Jan 03, 2020 529.14 542.84 529.14 538.02 418,814 +5.31(+1.00%)
Jan 02, 2020 536.90 537.82 529.66 532.71 487,762 -4.00(-0.75%)
Dec 31, 2019 533.81 536.90 531.80 536.71 318,216 +3.18(+0.60%)
Dec 30, 2019 533.59 535.55 528.74 533.53 268,768 -2.08(-0.39%)
Dec 27, 2019 535.49 537.40 531.61 535.61 252,093 +2.75(+0.52%)
Dec 26, 2019 527.49 533.42 526.10 532.86 166,468 +5.76(+1.09%)
Dec 24, 2019 525.53 530.28 523.34 527.09 89,831 +1.47(+0.28%)
Dec 23, 2019 530.89 532.70 524.21 525.62 197,620 -5.58(-1.05%)
Dec 20, 2019 535.01 535.33 527.61 531.20 1,013,486 +1.65(+0.31%)
Dec 19, 2019 520.91 531.91 519.08 529.56 422,932 +9.63(+1.85%)
Dec 18, 2019 514.55 521.22 513.39 519.93 534,798 +7.29(+1.42%)
Dec 17, 2019 520.05 525.04 511.24 512.64 447,577 -4.86(-0.94%)
Dec 16, 2019 508.07 518.47 503.10 517.49 514,465 +10.08(+1.99%)
Dec 13, 2019 503.58 508.24 499.39 507.42 602,066 +3.71(+0.74%)
Dec 12, 2019 516.18 516.18 502.29 503.70 421,214 -10.43(-2.03%)
Dec 11, 2019 514.20 518.71 509.86 514.13 362,106 +1.30(+0.25%)
Dec 10, 2019 518.12 519.36 511.41 512.83 370,265 -2.75(-0.53%)
Dec 09, 2019 514.51 517.33 512.43 515.58 226,473 +1.41(+0.27%)
Dec 06, 2019 516.93 521.35 513.89 514.17 334,094 -0.80(-0.16%)
Dec 05, 2019 516.09 518.58 511.18 514.98 367,311 -2.64(-0.51%)
Dec 04, 2019 505.50 518.62 504.58 517.61 449,927 +9.50(+1.87%)
Dec 03, 2019 506.37 511.21 503.02 508.12 487,091 +2.63(+0.52%)
Dec 02, 2019 519.34 519.34 505.44 505.49 429,826 -15.73(-3.02%)
Nov 29, 2019 520.08 523.26 519.67 521.22 203,480 +1.53(+0.29%)
Nov 27, 2019 510.75 521.33 507.12 519.69 328,657 +9.65(+1.89%)
Nov 26, 2019 508.69 511.89 506.56 510.04 925,311 +0.78(+0.15%)
Nov 25, 2019 514.56 518.11 508.67 509.26 513,900 -3.43(-0.67%)
Nov 22, 2019 517.53 521.68 511.47 512.69 346,819 -2.38(-0.46%)
Nov 21, 2019 520.05 524.67 513.20 515.08 351,308 -7.90(-1.51%)
Nov 20, 2019 519.52 527.04 518.50 522.97 433,023 +3.49(+0.67%)
Nov 19, 2019 512.43 523.10 510.66 519.48 439,661 +8.47(+1.66%)
Nov 18, 2019 503.50 513.53 503.50 511.01 384,854 +7.14(+1.42%)
Nov 15, 2019 502.43 505.34 497.75 503.87 494,294 +5.22(+1.05%)
Nov 14, 2019 496.36 502.67 493.72 498.65 572,428 +3.64(+0.74%)
Nov 13, 2019 488.59 496.14 487.50 495.01 474,346 +8.69(+1.79%)
Nov 12, 2019 490.34 493.44 482.30 486.32 393,047 -3.44(-0.70%)
Nov 11, 2019 485.43 493.75 485.43 489.76 341,412 +4.29(+0.88%)
Nov 08, 2019 479.20 490.64 477.79 485.47 553,500 +7.15(+1.49%)
Nov 07, 2019 486.07 486.07 475.46 478.32 422,824 -8.59(-1.76%)
Nov 06, 2019 485.25 489.75 483.22 486.91 412,330 +4.29(+0.89%)
Nov 05, 2019 496.30 496.30 479.50 482.61 1,026,613 -14.66(-2.95%)
Nov 04, 2019 513.26 513.38 496.52 497.27 723,323 -17.43(-3.39%)
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.