Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 763.54 767.04 745.31 746.32 552,703 -10.81(-1.43%)
Sep 29, 2021 758.24 765.80 756.03 757.13 398,497 +2.49(+0.33%)
Sep 28, 2021 755.64 758.41 743.25 754.64 547,654 -8.11(-1.06%)
Sep 27, 2021 781.79 782.94 762.34 762.75 518,059 -25.64(-3.25%)
Sep 24, 2021 799.57 800.83 782.58 788.39 500,561 -12.59(-1.57%)
Sep 23, 2021 813.36 820.64 787.80 800.99 674,647 -12.05(-1.48%)
Sep 22, 2021 803.57 816.41 795.99 813.04 590,672 +11.87(+1.48%)
Sep 21, 2021 802.87 813.72 801.11 801.16 415,329 -1.92(-0.24%)
Sep 20, 2021 814.02 822.93 794.34 803.08 907,132 -21.11(-2.56%)
Sep 17, 2021 801.68 825.32 797.27 824.19 4,078,718 +18.26(+2.27%)
Sep 16, 2021 794.92 807.98 791.72 805.93 544,618 +9.27(+1.16%)
Sep 15, 2021 797.01 803.01 786.88 796.67 494,130 +8.07(+1.02%)
Sep 14, 2021 800.03 805.29 786.61 788.59 644,819 -4.39(-0.55%)
Sep 13, 2021 802.87 805.63 787.24 792.99 461,526 -4.21(-0.53%)
Sep 10, 2021 798.78 803.71 786.72 797.20 503,610 -9.98(-1.24%)
Sep 09, 2021 829.14 829.14 805.15 807.17 564,405 -26.21(-3.15%)
Sep 08, 2021 831.88 834.26 825.62 833.38 351,322 +0.01(+0.00%)
Sep 07, 2021 817.51 835.20 811.90 833.38 473,979 -0.50(-0.06%)
Sep 03, 2021 818.73 836.17 817.98 833.88 546,812 +7.93(+0.96%)
Sep 02, 2021 818.03 827.23 804.86 825.94 652,942 +5.28(+0.64%)
Sep 01, 2021 791.47 821.64 791.47 820.66 505,537 +23.98(+3.01%)
Aug 31, 2021 793.42 801.43 787.59 796.68 537,876 +3.23(+0.41%)
Aug 30, 2021 779.72 796.05 778.92 793.45 341,489 +14.38(+1.85%)
Aug 27, 2021 781.99 784.22 773.59 779.07 406,873 -0.17(-0.02%)
Aug 26, 2021 762.75 784.14 762.75 779.24 546,301 +16.49(+2.16%)
Aug 25, 2021 773.67 775.93 756.77 762.75 335,848 -12.00(-1.55%)
Aug 24, 2021 791.53 791.53 773.87 774.76 370,384 -14.48(-1.83%)
Aug 23, 2021 788.70 793.42 784.13 789.24 415,283 -0.06(-0.01%)
Aug 20, 2021 786.93 796.73 783.78 789.29 359,088 +1.58(+0.20%)
Aug 19, 2021 769.12 791.53 766.24 787.72 478,315 +18.60(+2.42%)
Aug 18, 2021 778.76 780.22 766.92 769.12 285,251 -12.79(-1.64%)
Aug 17, 2021 774.53 783.11 770.81 781.91 312,691 +7.31(+0.94%)
Aug 16, 2021 766.25 775.86 766.25 774.60 319,420 +8.33(+1.09%)
Aug 13, 2021 765.85 769.08 757.90 766.26 335,361 +2.23(+0.29%)
Aug 12, 2021 762.15 769.03 757.91 764.03 482,605 +4.55(+0.60%)
Aug 11, 2021 756.08 762.32 750.81 759.48 633,447 +8.39(+1.12%)
Aug 10, 2021 770.12 770.12 750.79 751.09 518,315 -16.02(-2.09%)
Aug 09, 2021 775.61 775.61 766.45 767.11 448,418 -4.86(-0.63%)
Aug 06, 2021 776.88 780.34 770.51 771.97 558,012 -9.85(-1.26%)
Aug 05, 2021 783.20 784.91 774.20 781.82 355,724 +2.15(+0.28%)
Aug 04, 2021 773.67 783.92 770.73 779.68 352,225 +7.60(+0.98%)
Aug 03, 2021 774.55 785.01 768.20 772.08 508,769 +1.21(+0.16%)
Aug 02, 2021 771.83 777.54 765.63 770.88 537,274 -1.34(-0.17%)
Jul 30, 2021 744.49 781.00 744.49 772.21 718,573 +32.03(+4.33%)
Jul 29, 2021 776.93 787.12 738.22 740.18 946,870 -47.01(-5.97%)
Jul 28, 2021 787.13 792.15 783.42 787.19 414,993 -5.19(-0.65%)
Jul 27, 2021 779.04 793.03 776.90 792.38 416,845 +11.60(+1.49%)
Jul 26, 2021 783.11 785.97 775.45 780.78 418,450 -3.74(-0.48%)
Jul 23, 2021 772.40 786.38 768.02 784.52 370,358 +11.92(+1.54%)
Jul 22, 2021 774.87 778.22 769.54 772.60 401,318 +1.00(+0.13%)
Jul 21, 2021 780.80 780.80 765.09 771.60 618,726 -12.13(-1.55%)
Jul 20, 2021 789.24 790.65 779.53 783.74 434,912 -1.55(-0.20%)
Jul 19, 2021 781.39 789.58 775.74 785.29 507,665 +2.66(+0.34%)
Jul 16, 2021 785.16 795.94 780.57 782.62 575,422 -2.42(-0.31%)
Jul 15, 2021 783.74 786.62 776.21 785.04 329,510 +2.07(+0.26%)
Jul 14, 2021 774.01 785.73 770.79 782.97 438,103 +8.28(+1.07%)
Jul 13, 2021 777.76 786.62 773.30 774.69 423,071 -6.13(-0.78%)
Jul 12, 2021 774.70 784.95 767.77 780.82 638,232 +8.69(+1.13%)
Jul 09, 2021 779.25 785.01 765.22 772.13 510,898 -7.41(-0.95%)
Jul 08, 2021 776.53 783.99 772.42 779.54 427,548 +0.36(+0.05%)
Jul 07, 2021 774.45 782.86 769.21 779.18 558,596 +8.19(+1.06%)
Jul 06, 2021 754.30 771.69 752.99 770.99 486,934 +17.52(+2.32%)
Jul 02, 2021 753.61 757.06 749.25 753.47 403,623 +2.69(+0.36%)
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.