Equinix Inc (NQ: EQIX )

821.77 +6.46 (+0.79%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 539.45 542.58 537.42 542.39 314,887 +3.21(+0.60%)
Dec 30, 2019 539.23 541.21 534.33 539.17 265,956 -2.10(-0.39%)
Dec 27, 2019 541.15 543.08 537.23 541.27 249,456 +2.78(+0.52%)
Dec 26, 2019 533.07 539.06 531.66 538.49 164,727 +5.83(+1.09%)
Dec 24, 2019 531.09 535.89 528.88 532.67 88,891 +1.49(+0.28%)
Dec 23, 2019 536.50 538.33 529.76 531.18 195,552 -5.64(-1.05%)
Dec 20, 2019 540.67 540.99 533.19 536.82 1,002,882 +1.66(+0.31%)
Dec 19, 2019 526.42 537.54 524.56 535.16 418,507 +9.73(+1.85%)
Dec 18, 2019 519.99 526.73 518.82 525.43 529,203 +7.37(+1.42%)
Dec 17, 2019 525.55 530.60 516.65 518.06 442,894 -4.91(-0.94%)
Dec 16, 2019 513.44 523.95 508.42 522.97 509,083 +10.19(+1.99%)
Dec 13, 2019 508.91 513.61 504.67 512.78 595,767 +3.75(+0.74%)
Dec 12, 2019 521.64 521.64 507.60 509.03 416,807 -10.54(-2.03%)
Dec 11, 2019 519.64 524.19 515.25 519.57 358,318 +1.31(+0.25%)
Dec 10, 2019 523.60 524.85 516.81 518.25 366,391 -2.78(-0.53%)
Dec 09, 2019 519.96 522.80 517.85 521.03 224,103 +1.42(+0.27%)
Dec 06, 2019 522.40 526.86 519.32 519.61 330,599 -0.81(-0.16%)
Dec 05, 2019 521.54 524.06 516.58 520.42 363,468 -2.67(-0.51%)
Dec 04, 2019 510.85 524.10 509.92 523.09 445,220 +9.60(+1.87%)
Dec 03, 2019 511.72 516.62 508.34 513.49 481,995 +2.66(+0.52%)
Dec 02, 2019 524.83 524.83 510.78 510.83 425,329 -15.90(-3.02%)
Nov 29, 2019 525.58 528.79 525.17 526.73 201,351 +1.54(+0.29%)
Nov 27, 2019 516.14 526.84 512.48 525.19 325,218 +9.75(+1.89%)
Nov 26, 2019 514.06 517.31 511.91 515.44 915,630 +0.79(+0.15%)
Nov 25, 2019 520.00 523.59 514.04 514.65 508,523 -3.47(-0.67%)
Nov 22, 2019 523.00 527.19 516.88 518.12 343,190 -2.41(-0.46%)
Nov 21, 2019 525.55 530.21 518.63 520.52 347,633 -7.98(-1.51%)
Nov 20, 2019 525.01 532.61 523.98 528.50 428,493 +3.53(+0.67%)
Nov 19, 2019 517.85 528.63 516.06 524.97 435,061 +8.56(+1.66%)
Nov 18, 2019 508.82 518.96 508.82 516.41 380,828 +7.22(+1.42%)
Nov 15, 2019 507.75 510.68 503.01 509.20 489,122 +5.27(+1.05%)
Nov 14, 2019 501.60 507.98 498.94 503.93 566,439 +3.68(+0.74%)
Nov 13, 2019 493.76 501.38 492.66 500.24 469,383 +8.78(+1.79%)
Nov 12, 2019 495.52 498.65 487.40 491.46 388,935 -3.48(-0.70%)
Nov 11, 2019 490.56 498.98 490.56 494.94 337,840 +4.34(+0.88%)
Nov 08, 2019 484.27 495.83 482.84 490.60 547,709 +7.23(+1.49%)
Nov 07, 2019 491.20 491.20 480.48 483.38 418,400 -8.68(-1.76%)
Nov 06, 2019 490.38 494.93 488.33 492.06 408,016 +4.34(+0.89%)
Nov 05, 2019 501.55 501.55 484.57 487.72 1,015,872 -14.81(-2.95%)
Nov 04, 2019 518.69 518.81 501.77 502.53 715,755 -17.61(-3.39%)
Nov 01, 2019 523.00 524.97 515.42 520.14 466,855 -4.20(-0.80%)
Oct 31, 2019 529.82 531.86 512.34 524.34 754,324 -4.05(-0.77%)
Oct 30, 2019 527.99 534.46 524.04 528.39 608,336 +3.37(+0.64%)
Oct 29, 2019 523.52 533.10 523.40 525.03 331,943 +0.36(+0.07%)
Oct 28, 2019 521.98 525.99 521.01 524.67 311,418 +1.29(+0.25%)
Oct 25, 2019 520.24 524.12 512.21 523.38 412,700 +2.22(+0.43%)
Oct 24, 2019 526.86 526.86 519.25 521.16 357,657 -3.03(-0.58%)
Oct 23, 2019 527.03 529.73 517.09 524.20 400,549 -3.06(-0.58%)
Oct 22, 2019 539.05 539.05 527.16 527.26 293,563 -6.87(-1.29%)
Oct 21, 2019 533.25 535.02 529.20 534.12 293,428 +0.87(+0.16%)
Oct 18, 2019 531.78 533.96 528.54 533.25 271,206 +4.23(+0.80%)
Oct 17, 2019 528.18 533.32 526.81 529.02 215,026 +3.65(+0.70%)
Oct 16, 2019 525.62 526.30 518.89 525.37 338,581 -3.48(-0.66%)
Oct 15, 2019 527.88 531.18 523.62 528.85 224,149 +3.84(+0.73%)
Oct 14, 2019 524.53 528.45 522.74 525.01 210,728 +0.82(+0.16%)
Oct 11, 2019 533.05 533.05 523.50 524.19 303,634 -5.17(-0.98%)
Oct 10, 2019 530.59 531.87 525.60 529.36 249,661 -2.59(-0.49%)
Oct 09, 2019 528.16 535.92 527.39 531.95 296,236 +5.09(+0.97%)
Oct 08, 2019 533.03 534.51 526.71 526.86 304,515 -7.23(-1.35%)
Oct 07, 2019 534.60 537.45 532.46 534.09 242,964 -4.01(-0.75%)
Oct 04, 2019 534.38 538.82 532.81 538.10 332,062 +5.46(+1.02%)
Oct 03, 2019 520.99 532.65 520.63 532.64 453,598 +13.16(+2.53%)
Oct 02, 2019 525.58 528.72 513.61 519.48 609,519 -7.47(-1.42%)
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.