Equinix Inc (NQ: EQIX )

822.50 USD -0.27 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 497.66 511.29 493.92 502.10 741,301 +3.28(+0.66%)
Jul 30, 2019 485.20 499.50 484.57 498.82 465,151 +12.24(+2.52%)
Jul 29, 2019 494.98 496.96 484.23 486.58 394,061 -2.23(-0.46%)
Jul 26, 2019 492.17 495.00 484.46 488.81 523,600 -1.67(-0.34%)
Jul 25, 2019 507.00 507.51 490.05 490.48 533,236 -17.84(-3.51%)
Jul 24, 2019 507.38 510.98 504.71 508.32 279,535 +0.99(+0.20%)
Jul 23, 2019 508.43 509.90 501.88 507.33 335,404 +0.93(+0.18%)
Jul 22, 2019 505.41 508.77 504.08 506.40 243,803 -0.21(-0.04%)
Jul 19, 2019 514.47 515.80 506.56 506.61 305,000 -5.56(-1.09%)
Jul 18, 2019 509.53 513.46 508.19 512.17 293,907 -0.01(-0.00%)
Jul 17, 2019 518.79 519.04 509.01 512.18 211,926 -2.04(-0.40%)
Jul 16, 2019 515.32 516.64 511.97 514.22 319,374 -2.77(-0.54%)
Jul 15, 2019 521.31 523.60 515.59 516.99 181,402 -1.02(-0.20%)
Jul 12, 2019 525.00 526.93 516.51 518.01 301,700 -5.87(-1.12%)
Jul 11, 2019 528.97 528.98 520.56 523.88 292,396 -3.28(-0.62%)
Jul 10, 2019 522.14 527.41 518.10 527.16 315,604 +5.66(+1.09%)
Jul 09, 2019 517.32 521.70 516.83 521.50 235,258 +2.34(+0.45%)
Jul 08, 2019 518.40 520.00 515.84 519.16 196,436 +0.98(+0.19%)
Jul 05, 2019 517.03 520.35 510.53 518.18 167,900 -0.77(-0.15%)
Jul 03, 2019 515.37 520.23 515.37 518.95 180,200 +4.01(+0.78%)
Jul 02, 2019 506.37 515.27 505.07 514.94 348,998 +12.67(+2.52%)
Jul 01, 2019 509.04 510.00 498.02 502.27 367,820 -2.02(-0.40%)
Jun 28, 2019 498.75 504.68 496.36 504.29 550,900 +6.10(+1.22%)
Jun 27, 2019 491.33 498.93 491.33 498.19 262,520 +7.91(+1.61%)
Jun 26, 2019 500.03 501.09 485.58 490.28 489,834 -9.77(-1.95%)
Jun 25, 2019 508.83 512.99 499.43 500.05 246,011 -9.99(-1.96%)
Jun 24, 2019 510.00 512.90 506.07 510.04 285,517 +1.95(+0.38%)
Jun 21, 2019 509.04 509.37 499.51 508.09 761,600 -0.28(-0.06%)
Jun 20, 2019 515.04 515.88 506.71 508.37 433,004 -2.80(-0.55%)
Jun 19, 2019 502.69 513.80 501.89 511.17 351,896 +7.94(+1.58%)
Jun 18, 2019 514.45 516.95 502.45 503.23 461,339 -8.25(-1.61%)
Jun 17, 2019 511.26 515.08 509.29 511.48 354,186 +1.56(+0.31%)
Jun 14, 2019 507.30 512.93 505.51 509.92 318,500 +2.62(+0.52%)
Jun 13, 2019 505.44 508.03 503.24 507.30 399,870 +3.63(+0.72%)
Jun 12, 2019 505.76 508.99 502.98 503.67 221,475 -0.57(-0.11%)
Jun 11, 2019 507.29 508.76 499.26 504.24 303,278 -1.78(-0.35%)
Jun 10, 2019 499.14 507.31 497.60 506.02 329,440 +6.42(+1.29%)
Jun 07, 2019 496.54 499.96 495.10 499.60 262,100 +4.94(+1.00%)
Jun 06, 2019 496.82 497.92 491.29 494.66 333,960 -0.63(-0.13%)
Jun 05, 2019 484.37 495.40 482.46 495.29 306,851 +14.24(+2.96%)
Jun 04, 2019 485.52 485.59 471.80 481.05 494,201 -4.53(-0.93%)
Jun 03, 2019 487.61 489.61 482.16 485.58 461,927 -0.21(-0.04%)
May 31, 2019 485.15 489.19 483.66 485.79 337,700 -1.52(-0.31%)
May 30, 2019 483.10 487.83 483.10 487.31 332,570 +4.76(+0.99%)
May 29, 2019 490.99 491.60 481.30 482.55 277,966 -8.68(-1.77%)
May 28, 2019 496.80 500.20 491.23 491.23 285,114 -5.29(-1.07%)
May 24, 2019 498.76 500.00 495.95 496.52 251,600 +0.26(+0.05%)
May 23, 2019 492.86 496.57 492.00 496.26 467,858 +2.27(+0.46%)
May 22, 2019 483.84 494.62 480.51 493.99 332,584 +9.54(+1.97%)
May 21, 2019 477.93 486.08 477.93 484.45 403,144 +4.33(+0.90%)
May 20, 2019 487.88 488.43 480.11 480.12 379,418 -10.16(-2.07%)
May 17, 2019 487.62 490.84 485.16 490.28 289,400 -1.48(-0.30%)
May 16, 2019 487.52 494.00 487.02 491.76 326,999 +5.14(+1.06%)
May 15, 2019 484.25 488.38 483.13 486.62 279,095 +2.62(+0.54%)
May 14, 2019 477.54 484.50 477.01 484.00 419,705 +7.76(+1.63%)
May 13, 2019 473.56 477.19 472.47 476.24 499,174 -3.58(-0.75%)
May 10, 2019 476.26 481.73 474.64 479.82 438,200 +3.23(+0.68%)
May 09, 2019 477.78 479.33 473.01 476.59 335,843 -2.39(-0.50%)
May 08, 2019 473.57 483.64 471.65 478.98 590,603 +4.05(+0.85%)
May 07, 2019 477.90 478.50 471.93 474.93 524,081 -3.60(-0.75%)
May 06, 2019 472.46 480.80 472.26 478.53 496,457 +1.54(+0.32%)
May 03, 2019 466.32 476.99 464.40 476.99 420,200 +11.98(+2.58%)
May 02, 2019 470.00 479.94 461.94 465.01 726,237 +15.00(+3.33%)
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.