Equinix Inc (NQ: EQIX )

803.56 USD -19.01 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 741.53 745.86 735.89 736.72 314,735 +1.63(+0.22%)
May 27, 2021 734.56 736.57 727.51 735.09 395,512 -0.30(-0.04%)
May 26, 2021 740.02 742.90 733.07 735.39 425,191 +0.13(+0.02%)
May 25, 2021 726.65 737.09 718.49 735.26 325,208 +11.96(+1.65%)
May 24, 2021 724.00 733.49 719.72 723.30 634,641 -1.92(-0.26%)
May 21, 2021 722.00 731.66 721.44 725.22 621,797 -2.90(-0.40%)
May 20, 2021 715.17 733.92 714.82 728.12 434,896 +12.76(+1.78%)
May 19, 2021 710.26 719.97 707.43 715.36 286,007 -0.18(-0.03%)
May 18, 2021 714.07 720.29 704.90 715.54 249,682 +0.51(+0.07%)
May 17, 2021 714.96 721.92 711.39 715.03 415,377 -6.99(-0.97%)
May 14, 2021 719.81 727.97 714.43 722.02 322,651 +6.59(+0.92%)
May 13, 2021 706.73 720.63 701.03 715.43 383,677 +10.07(+1.43%)
May 12, 2021 710.45 712.62 704.23 705.36 518,867 -12.68(-1.77%)
May 11, 2021 713.18 718.86 704.97 718.04 376,079 -1.96(-0.27%)
May 10, 2021 715.48 723.79 708.17 720.00 522,814 +6.55(+0.92%)
May 07, 2021 696.82 714.30 696.82 713.45 379,162 +14.37(+2.06%)
May 06, 2021 693.63 702.51 690.60 699.08 355,128 +6.08(+0.88%)
May 05, 2021 703.65 710.00 690.83 693.00 472,891 -17.03(-2.40%)
May 04, 2021 711.90 718.54 705.38 710.03 676,798 -1.02(-0.14%)
May 03, 2021 720.78 720.98 708.79 711.05 469,596 -9.71(-1.35%)
Apr 30, 2021 703.96 725.45 703.79 720.76 669,700 +14.68(+2.08%)
Apr 29, 2021 722.42 722.42 695.02 706.08 503,408 -1.30(-0.18%)
Apr 28, 2021 715.01 715.49 703.95 707.38 404,012 -6.50(-0.91%)
Apr 27, 2021 723.80 723.80 710.25 713.88 271,545 -3.09(-0.43%)
Apr 26, 2021 719.54 720.00 710.00 716.97 265,969 -1.14(-0.16%)
Apr 23, 2021 716.96 722.93 715.14 718.11 366,100 +0.14(+0.02%)
Apr 22, 2021 710.51 724.73 710.01 717.97 336,633 -8.16(-1.12%)
Apr 21, 2021 728.29 735.77 724.14 726.13 422,588 -0.09(-0.01%)
Apr 20, 2021 714.31 728.98 714.17 726.22 310,267 +8.93(+1.24%)
Apr 19, 2021 709.00 719.63 706.05 717.29 263,961 +9.15(+1.29%)
Apr 16, 2021 720.95 720.95 707.71 708.14 383,400 -10.71(-1.49%)
Apr 15, 2021 698.25 720.38 697.40 718.85 422,841 +24.54(+3.53%)
Apr 14, 2021 707.05 708.88 692.69 694.31 353,846 -11.46(-1.62%)
Apr 13, 2021 694.50 707.49 692.66 705.77 380,300 +14.34(+2.07%)
Apr 12, 2021 688.12 692.55 679.03 691.43 355,140 +3.97(+0.58%)
Apr 09, 2021 685.99 691.69 683.04 687.46 319,900 -0.23(-0.03%)
Apr 08, 2021 693.99 699.18 685.40 687.69 362,465 +3.24(+0.47%)
Apr 07, 2021 688.88 689.34 680.67 684.45 365,130 -4.26(-0.62%)
Apr 06, 2021 687.23 691.81 682.36 688.71 447,454 -1.53(-0.22%)
Apr 05, 2021 686.20 690.70 682.38 690.24 407,680 +12.24(+1.81%)
Apr 01, 2021 685.70 686.07 673.31 678.00 735,300 -1.59(-0.23%)
Mar 31, 2021 676.32 686.66 665.00 679.59 413,413 +4.75(+0.70%)
Mar 30, 2021 680.20 687.72 673.26 674.84 300,767 -13.00(-1.89%)
Mar 29, 2021 684.99 691.22 674.00 687.84 451,614 +4.21(+0.62%)
Mar 26, 2021 664.30 684.05 660.47 683.63 400,900 +15.51(+2.32%)
Mar 25, 2021 667.49 670.21 655.37 668.12 386,513 +5.78(+0.87%)
Mar 24, 2021 670.97 675.75 658.13 662.34 529,152 -13.43(-1.99%)
Mar 23, 2021 674.11 683.84 660.60 675.77 436,890 +9.08(+1.36%)
Mar 22, 2021 649.73 669.63 649.73 666.69 479,714 +13.63(+2.09%)
Mar 19, 2021 650.08 662.87 646.81 653.06 668,800 +6.23(+0.96%)
Mar 18, 2021 648.70 653.39 639.16 646.83 573,788 -9.62(-1.47%)
Mar 17, 2021 666.38 668.41 653.34 656.45 470,105 -14.88(-2.22%)
Mar 16, 2021 673.37 682.08 669.07 671.33 288,990 +1.78(+0.27%)
Mar 15, 2021 662.25 675.51 662.25 669.55 587,405 +1.55(+0.23%)
Mar 12, 2021 644.49 669.40 642.82 668.00 718,100 +13.41(+2.05%)
Mar 11, 2021 640.98 661.19 640.98 654.59 731,633 +15.89(+2.49%)
Mar 10, 2021 634.61 645.62 626.02 638.70 1,029,661 +15.99(+2.57%)
Mar 09, 2021 611.90 629.81 606.90 622.71 765,835 +27.79(+4.67%)
Mar 08, 2021 605.05 615.68 594.03 594.92 1,029,864 -15.64(-2.56%)
Mar 05, 2021 606.35 616.48 586.73 610.56 864,300 +6.99(+1.16%)
Mar 04, 2021 615.77 627.18 602.24 603.57 939,995 -7.77(-1.27%)
Mar 03, 2021 630.74 638.17 609.26 611.34 631,426 -28.71(-4.49%)
Mar 02, 2021 646.64 649.34 629.42 640.05 820,399 -8.21(-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.