Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 763.61 767.10 745.38 746.38 552,656 -10.82(-1.43%)
Sep 29, 2021 758.30 765.86 756.10 757.20 398,463 +2.49(+0.33%)
Sep 28, 2021 755.70 758.47 743.32 754.70 547,607 -8.11(-1.06%)
Sep 27, 2021 781.86 783.00 762.40 762.82 518,015 -25.65(-3.25%)
Sep 24, 2021 799.64 800.89 782.64 788.46 500,518 -12.59(-1.57%)
Sep 23, 2021 813.43 820.71 787.87 801.05 674,590 -12.05(-1.48%)
Sep 22, 2021 803.63 816.48 796.06 813.11 590,621 +11.87(+1.48%)
Sep 21, 2021 802.93 813.79 801.18 801.23 415,294 -1.92(-0.24%)
Sep 20, 2021 814.09 823.00 794.41 803.15 907,054 -21.11(-2.56%)
Sep 17, 2021 801.75 825.39 797.34 824.26 4,078,370 +18.26(+2.27%)
Sep 16, 2021 794.99 808.04 791.78 806.00 544,571 +9.27(+1.16%)
Sep 15, 2021 797.08 803.08 786.95 796.74 494,088 +8.08(+1.02%)
Sep 14, 2021 800.10 805.36 786.68 788.66 644,764 -4.39(-0.55%)
Sep 13, 2021 802.93 805.70 787.31 793.05 461,487 -4.21(-0.53%)
Sep 10, 2021 798.84 803.77 786.79 797.27 503,567 -9.98(-1.24%)
Sep 09, 2021 829.21 829.21 805.22 807.24 564,357 -26.21(-3.15%)
Sep 08, 2021 831.95 834.33 825.69 833.46 351,292 +0.01(+0.00%)
Sep 07, 2021 817.58 835.27 811.97 833.45 473,938 -0.50(-0.06%)
Sep 03, 2021 818.79 836.24 818.05 833.95 546,766 +7.93(+0.96%)
Sep 02, 2021 818.10 827.30 804.93 826.01 652,886 +5.28(+0.64%)
Sep 01, 2021 791.53 821.71 791.53 820.73 505,493 +23.98(+3.01%)
Aug 31, 2021 793.49 801.50 787.66 796.75 537,830 +3.23(+0.41%)
Aug 30, 2021 779.79 796.12 778.99 793.52 341,460 +14.38(+1.85%)
Aug 27, 2021 782.06 784.29 773.65 779.14 406,838 -0.17(-0.02%)
Aug 26, 2021 762.82 784.21 762.82 779.31 546,254 +16.49(+2.16%)
Aug 25, 2021 773.74 775.99 756.84 762.82 335,819 -12.01(-1.55%)
Aug 24, 2021 791.60 791.60 773.93 774.82 370,353 -14.48(-1.83%)
Aug 23, 2021 788.76 793.49 784.20 789.30 415,247 -0.06(-0.01%)
Aug 20, 2021 787.00 796.79 783.84 789.36 359,057 +1.58(+0.20%)
Aug 19, 2021 769.18 791.60 766.31 787.78 478,274 +18.60(+2.42%)
Aug 18, 2021 778.83 780.28 766.98 769.18 285,227 -12.79(-1.64%)
Aug 17, 2021 774.60 783.17 770.87 781.97 312,664 +7.31(+0.94%)
Aug 16, 2021 766.31 775.92 766.31 774.66 319,393 +8.33(+1.09%)
Aug 13, 2021 765.92 769.14 757.96 766.33 335,332 +2.23(+0.29%)
Aug 12, 2021 762.22 769.10 757.97 764.10 482,564 +4.56(+0.60%)
Aug 11, 2021 756.15 762.39 750.87 759.54 633,393 +8.39(+1.12%)
Aug 10, 2021 770.18 770.18 750.86 751.16 518,270 -16.02(-2.09%)
Aug 09, 2021 775.68 775.68 766.52 767.18 448,380 -4.86(-0.63%)
Aug 06, 2021 776.95 780.40 770.58 772.03 557,964 -9.86(-1.26%)
Aug 05, 2021 783.26 784.98 774.27 781.89 355,694 +2.15(+0.28%)
Aug 04, 2021 773.74 783.99 770.80 779.75 352,195 +7.60(+0.98%)
Aug 03, 2021 774.61 785.07 768.27 772.15 508,725 +1.21(+0.16%)
Aug 02, 2021 771.89 777.60 765.70 770.94 537,229 -1.34(-0.17%)
Jul 30, 2021 744.56 781.06 744.56 772.28 718,512 +32.03(+4.33%)
Jul 29, 2021 777.00 787.19 738.28 740.25 946,789 -47.01(-5.97%)
Jul 28, 2021 787.20 792.22 783.49 787.26 414,957 -5.19(-0.65%)
Jul 27, 2021 779.11 793.10 776.97 792.44 416,809 +11.60(+1.49%)
Jul 26, 2021 783.18 786.03 775.52 780.85 418,414 -3.74(-0.48%)
Jul 23, 2021 772.47 786.45 768.09 784.58 370,326 +11.92(+1.54%)
Jul 22, 2021 774.93 778.29 769.61 772.67 401,284 +1.00(+0.13%)
Jul 21, 2021 780.87 780.87 765.15 771.67 618,674 -12.13(-1.55%)
Jul 20, 2021 789.31 790.72 779.59 783.80 434,875 -1.55(-0.20%)
Jul 19, 2021 781.46 789.65 775.81 785.36 507,622 +2.66(+0.34%)
Jul 16, 2021 785.22 796.01 780.64 782.69 575,373 -2.42(-0.31%)
Jul 15, 2021 783.80 786.68 776.27 785.11 329,482 +2.07(+0.26%)
Jul 14, 2021 774.08 785.80 770.86 783.04 438,066 +8.28(+1.07%)
Jul 13, 2021 777.82 786.68 773.36 774.76 423,035 -6.13(-0.78%)
Jul 12, 2021 774.76 785.02 767.84 780.88 638,178 +8.69(+1.13%)
Jul 09, 2021 779.32 785.07 765.29 772.20 510,854 -7.41(-0.95%)
Jul 08, 2021 776.60 784.06 772.49 779.60 427,512 +0.36(+0.05%)
Jul 07, 2021 774.51 782.93 769.28 779.25 558,548 +8.19(+1.06%)
Jul 06, 2021 754.37 771.75 753.06 771.06 486,893 +17.52(+2.32%)
Jul 02, 2021 753.67 757.12 749.31 753.54 403,588 +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.