Equinix Inc (NQ: EQIX )

834.68 USD -13.33 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 384.18 384.18 376.54 378.74 804,085 +1.95(+0.52%)
Oct 30, 2018 380.53 383.60 374.39 376.79 851,234 -3.12(-0.82%)
Oct 29, 2018 388.20 391.74 377.25 379.91 701,203 -5.31(-1.38%)
Oct 26, 2018 409.58 410.00 383.84 385.22 1,075,900 -26.75(-6.49%)
Oct 25, 2018 418.64 421.03 410.06 411.97 458,773 -4.78(-1.15%)
Oct 24, 2018 411.29 420.59 411.29 416.75 359,192 +5.34(+1.30%)
Oct 23, 2018 409.21 413.16 404.94 411.41 401,471 -0.32(-0.08%)
Oct 22, 2018 414.60 417.82 410.97 411.73 262,957 -2.58(-0.62%)
Oct 19, 2018 411.78 419.40 411.78 414.31 435,900 +2.66(+0.65%)
Oct 18, 2018 409.84 413.52 407.16 411.65 356,855 +1.21(+0.29%)
Oct 17, 2018 408.18 411.38 406.26 410.44 346,244 +2.15(+0.53%)
Oct 16, 2018 399.31 409.36 397.53 408.29 374,353 +11.70(+2.95%)
Oct 15, 2018 396.62 400.10 394.38 396.59 305,919 +0.65(+0.16%)
Oct 12, 2018 399.52 402.26 392.93 395.94 691,200 -1.14(-0.29%)
Oct 11, 2018 410.37 410.63 394.77 397.08 640,207 -13.00(-3.17%)
Oct 10, 2018 416.00 419.75 410.00 410.08 579,266 -6.51(-1.56%)
Oct 09, 2018 417.54 421.82 414.91 416.59 519,612 -2.35(-0.56%)
Oct 08, 2018 415.91 422.84 415.26 418.94 514,358 +1.62(+0.39%)
Oct 05, 2018 421.96 422.97 416.59 417.32 670,100 -5.14(-1.22%)
Oct 04, 2018 423.50 424.76 418.49 422.46 267,771 -2.84(-0.67%)
Oct 03, 2018 431.78 436.15 423.77 425.30 459,592 -6.51(-1.51%)
Oct 02, 2018 432.28 432.85 428.11 431.81 350,115 +0.46(+0.11%)
Oct 01, 2018 433.26 435.83 431.23 431.35 417,910 -1.54(-0.36%)
Sep 28, 2018 430.15 437.23 429.11 432.89 651,400 +2.74(+0.64%)
Sep 27, 2018 423.98 432.14 422.93 430.15 518,412 +7.02(+1.66%)
Sep 26, 2018 428.82 428.82 421.92 423.13 579,202 -5.63(-1.31%)
Sep 25, 2018 440.93 440.93 425.80 428.76 428,681 -3.21(-0.74%)
Sep 24, 2018 438.44 438.44 429.21 431.97 453,175 -9.71(-2.20%)
Sep 21, 2018 446.47 447.80 441.57 441.68 658,200 -3.33(-0.75%)
Sep 20, 2018 442.70 446.90 441.46 445.01 388,104 +2.74(+0.62%)
Sep 19, 2018 444.43 447.25 441.35 442.27 283,344 -2.94(-0.66%)
Sep 18, 2018 447.70 449.91 444.64 445.21 349,382 -2.09(-0.47%)
Sep 17, 2018 448.21 449.76 444.41 447.30 509,732 -0.84(-0.19%)
Sep 14, 2018 443.34 448.33 440.45 448.14 473,100 +4.30(+0.97%)
Sep 13, 2018 442.04 446.00 439.40 443.84 525,879 +4.41(+1.00%)
Sep 12, 2018 436.60 439.97 432.00 439.43 412,892 +4.77(+1.10%)
Sep 11, 2018 433.51 435.20 430.50 434.66 370,495 +0.64(+0.15%)
Sep 10, 2018 431.38 437.49 430.00 434.02 536,081 +2.93(+0.68%)
Sep 07, 2018 430.80 433.75 429.50 431.09 318,800 -0.56(-0.13%)
Sep 06, 2018 429.95 432.61 426.12 431.65 432,902 +1.44(+0.33%)
Sep 05, 2018 427.50 431.12 421.50 430.21 663,961 +1.82(+0.42%)
Sep 04, 2018 434.33 435.92 425.89 428.39 486,024 -7.74(-1.77%)
Aug 31, 2018 436.13 436.13 436.13 0 +5.44(+1.26%)
Aug 30, 2018 436.41 437.81 428.03 430.69 339,520 -5.42(-1.24%)
Aug 29, 2018 435.55 439.89 434.38 436.11 324,096 +0.43(+0.10%)
Aug 28, 2018 432.34 435.90 430.15 435.68 324,423 +3.13(+0.72%)
Aug 27, 2018 430.88 433.38 429.70 432.55 391,606 +2.53(+0.59%)
Aug 24, 2018 428.61 432.47 426.40 430.02 501,700 +0.85(+0.20%)
Aug 23, 2018 431.41 432.61 428.46 429.17 325,870 -0.77(-0.18%)
Aug 22, 2018 432.65 434.90 428.23 429.94 339,695 -2.67(-0.62%)
Aug 21, 2018 435.68 436.00 432.37 432.61 467,507 -5.72(-1.30%)
Aug 20, 2018 440.70 440.70 435.30 438.33 509,324 -0.44(-0.10%)
Aug 17, 2018 441.51 444.41 437.64 438.77 486,500 -4.83(-1.09%)
Aug 16, 2018 437.80 444.72 436.32 443.60 820,678 +7.19(+1.65%)
Aug 15, 2018 433.24 438.19 432.58 436.41 524,082 +2.39(+0.55%)
Aug 14, 2018 438.92 441.29 433.49 434.02 638,667 -6.79(-1.54%)
Aug 13, 2018 438.02 442.05 437.07 440.81 426,785 +3.57(+0.82%)
Aug 10, 2018 442.70 443.83 437.01 437.24 679,500 -7.75(-1.74%)
Aug 09, 2018 435.51 455.20 435.43 444.99 963,389 -2.51(-0.56%)
Aug 08, 2018 448.74 449.82 446.48 447.50 633,675 -0.40(-0.09%)
Aug 07, 2018 453.15 453.15 445.98 447.90 492,367 -4.97(-1.10%)
Aug 06, 2018 454.45 457.99 447.86 452.87 539,773 -2.56(-0.56%)
Aug 03, 2018 447.60 456.80 443.40 455.43 642,900 +7.54(+1.68%)
Aug 02, 2018 444.26 450.32 439.66 447.89 476,485 +2.76(+0.62%)
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.