Equinix Inc (NQ: EQIX )

876.34 +5.35 (+0.61%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 697.97 702.04 692.66 693.44 334,378 +1.53(+0.22%)
May 27, 2021 691.41 693.30 684.77 691.91 420,196 -0.28(-0.04%)
May 26, 2021 696.55 699.25 690.00 692.19 451,728 +0.12(+0.02%)
May 25, 2021 683.96 693.78 676.28 692.07 345,505 +11.26(+1.65%)
May 24, 2021 681.47 690.40 677.44 680.81 674,250 -1.81(-0.26%)
May 21, 2021 679.59 688.68 679.06 682.62 660,605 -2.73(-0.40%)
May 20, 2021 673.16 690.80 672.82 685.35 462,039 +12.01(+1.78%)
May 19, 2021 668.53 677.67 665.87 673.34 303,857 -0.17(-0.03%)
May 18, 2021 672.12 677.98 663.49 673.50 265,265 +3.18(+0.47%)
May 17, 2021 670.26 676.78 666.91 670.32 443,080 -6.55(-0.97%)
May 14, 2021 674.80 682.45 669.76 676.88 344,170 +6.18(+0.92%)
May 13, 2021 662.54 675.57 657.20 670.70 409,266 +9.44(+1.43%)
May 12, 2021 666.03 668.06 660.20 661.26 553,472 -11.89(-1.77%)
May 11, 2021 668.59 673.91 660.89 673.14 401,161 -1.84(-0.27%)
May 10, 2021 670.75 678.54 663.89 674.98 557,682 +6.14(+0.92%)
May 07, 2021 653.25 669.64 653.25 668.84 404,449 +13.47(+2.06%)
May 06, 2021 650.26 658.58 647.42 655.37 378,813 +5.70(+0.88%)
May 05, 2021 659.65 665.61 647.64 649.67 504,430 -15.96(-2.40%)
May 04, 2021 667.39 673.61 661.28 665.64 721,936 -0.96(-0.14%)
May 03, 2021 675.71 675.90 664.47 666.59 500,915 -9.10(-1.35%)
Apr 30, 2021 659.95 680.09 659.79 675.70 714,365 +13.76(+2.08%)
Apr 29, 2021 677.25 677.25 651.56 661.93 536,982 -1.22(-0.18%)
Apr 28, 2021 670.30 670.75 659.94 663.15 430,957 -6.09(-0.91%)
Apr 27, 2021 678.54 678.54 665.84 669.25 289,655 -2.90(-0.43%)
Apr 26, 2021 674.55 674.98 665.61 672.14 283,707 -1.07(-0.16%)
Apr 23, 2021 672.13 677.73 670.43 673.21 390,516 +0.13(+0.02%)
Apr 22, 2021 666.09 679.42 665.62 673.08 359,084 -7.65(-1.12%)
Apr 21, 2021 682.75 689.77 678.86 680.73 450,772 -0.08(-0.01%)
Apr 20, 2021 669.65 683.40 669.52 680.81 330,960 +8.37(+1.25%)
Apr 19, 2021 664.67 674.64 661.90 672.44 281,565 +8.58(+1.29%)
Apr 16, 2021 675.87 675.87 663.46 663.86 408,970 -10.04(-1.49%)
Apr 15, 2021 654.59 675.34 653.80 673.90 451,042 +23.00(+3.53%)
Apr 14, 2021 662.84 664.56 649.38 650.90 377,445 -10.74(-1.62%)
Apr 13, 2021 651.08 663.25 649.35 661.64 405,663 +13.44(+2.07%)
Apr 12, 2021 645.10 649.25 636.57 648.20 378,825 +3.72(+0.58%)
Apr 09, 2021 643.10 648.44 640.33 644.48 341,235 -0.22(-0.03%)
Apr 08, 2021 650.60 655.46 642.55 644.69 386,639 +3.04(+0.47%)
Apr 07, 2021 645.81 646.24 638.12 641.65 389,482 -3.99(-0.62%)
Apr 06, 2021 644.26 648.55 639.70 645.65 477,296 -1.43(-0.22%)
Apr 05, 2021 643.30 647.51 639.72 647.08 434,869 +11.47(+1.81%)
Apr 01, 2021 642.83 643.17 631.21 635.61 784,340 -1.49(-0.23%)
Mar 31, 2021 634.03 643.73 623.42 637.10 440,985 +4.45(+0.70%)
Mar 30, 2021 637.67 644.73 631.16 632.65 320,826 -12.19(-1.89%)
Mar 29, 2021 642.16 648.00 631.86 644.83 481,734 +3.95(+0.62%)
Mar 26, 2021 622.76 641.28 619.18 640.89 427,637 +14.54(+2.32%)
Mar 25, 2021 625.76 628.31 614.39 626.35 412,291 +5.42(+0.87%)
Mar 24, 2021 629.02 633.50 616.98 620.93 564,443 -12.59(-1.99%)
Mar 23, 2021 631.96 641.08 619.30 633.52 466,028 +8.51(+1.36%)
Mar 22, 2021 609.11 627.76 609.11 625.01 511,708 +12.78(+2.09%)
Mar 19, 2021 609.43 621.42 606.37 612.23 713,405 +5.84(+0.96%)
Mar 18, 2021 608.14 612.54 599.20 606.39 612,056 -9.02(-1.47%)
Mar 17, 2021 624.72 626.62 612.49 615.41 501,458 -13.95(-2.22%)
Mar 16, 2021 631.27 639.43 627.24 629.36 308,264 +1.67(+0.27%)
Mar 15, 2021 620.84 633.27 620.84 627.69 626,581 +1.45(+0.23%)
Mar 12, 2021 604.19 627.55 602.63 626.23 765,993 +12.57(+2.05%)
Mar 11, 2021 600.90 619.85 600.90 613.66 780,428 +14.90(+2.49%)
Mar 10, 2021 594.93 605.25 586.88 598.77 1,098,333 +14.99(+2.57%)
Mar 09, 2021 573.64 590.43 568.95 583.78 816,911 +26.05(+4.67%)
Mar 08, 2021 567.22 577.18 556.89 557.72 1,098,550 -14.66(-2.56%)
Mar 05, 2021 568.44 577.93 550.04 572.38 921,943 +6.55(+1.16%)
Mar 04, 2021 577.27 587.97 564.59 565.83 1,002,687 -7.28(-1.27%)
Mar 03, 2021 591.30 598.27 571.17 573.12 673,538 -26.91(-4.49%)
Mar 02, 2021 606.21 608.74 590.07 600.03 875,114 -7.70(-1.27%)
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.