Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 520.03 523.22 519.63 521.17 203,497 +1.53(+0.29%)
Nov 27, 2019 510.70 521.28 507.08 519.65 328,685 +9.65(+1.89%)
Nov 26, 2019 508.64 511.85 506.51 510.00 925,390 +0.78(+0.15%)
Nov 25, 2019 514.52 518.07 508.62 509.22 513,944 -3.43(-0.67%)
Nov 22, 2019 517.49 521.63 511.43 512.65 346,848 -2.38(-0.46%)
Nov 21, 2019 520.01 524.62 513.16 515.03 351,338 -7.90(-1.51%)
Nov 20, 2019 519.47 526.99 518.46 522.93 433,060 +3.49(+0.67%)
Nov 19, 2019 512.38 523.06 510.62 519.44 439,698 +8.47(+1.66%)
Nov 18, 2019 503.45 513.49 503.45 510.97 384,887 +7.14(+1.42%)
Nov 15, 2019 502.39 505.29 497.70 503.83 494,336 +5.22(+1.05%)
Nov 14, 2019 496.31 502.62 493.68 498.61 572,477 +3.64(+0.74%)
Nov 13, 2019 488.55 496.09 487.46 494.97 474,387 +8.69(+1.79%)
Nov 12, 2019 490.30 493.39 482.26 486.28 393,080 -3.44(-0.70%)
Nov 11, 2019 485.38 493.71 485.38 489.72 341,441 +4.29(+0.88%)
Nov 08, 2019 479.16 490.60 477.75 485.43 553,547 +7.15(+1.49%)
Nov 07, 2019 486.02 486.02 475.42 478.28 422,860 -8.59(-1.76%)
Nov 06, 2019 485.21 489.71 483.18 486.87 412,366 +4.29(+0.89%)
Nov 05, 2019 496.26 496.26 479.46 482.57 1,026,701 -14.66(-2.95%)
Nov 04, 2019 513.22 513.34 496.48 497.23 723,385 -17.43(-3.39%)
Nov 01, 2019 517.49 519.43 509.99 514.66 471,831 -4.16(-0.80%)
Oct 31, 2019 524.23 526.25 506.94 518.81 762,364 -4.01(-0.77%)
Oct 30, 2019 522.42 528.82 518.51 522.82 614,821 +3.33(+0.64%)
Oct 29, 2019 518.00 527.48 517.88 519.49 335,482 +0.36(+0.07%)
Oct 28, 2019 516.48 520.44 515.52 519.13 314,737 +1.27(+0.25%)
Oct 25, 2019 514.75 518.59 506.81 517.86 417,099 +2.20(+0.43%)
Oct 24, 2019 521.30 521.30 513.78 515.66 361,469 -3.00(-0.58%)
Oct 23, 2019 521.48 524.15 511.63 518.67 404,819 -3.03(-0.58%)
Oct 22, 2019 533.37 533.37 521.61 521.70 296,692 -6.79(-1.29%)
Oct 21, 2019 527.63 529.38 523.62 528.49 296,555 +0.86(+0.16%)
Oct 18, 2019 526.17 528.33 522.97 527.63 274,097 +4.18(+0.80%)
Oct 17, 2019 522.61 527.69 521.26 523.44 217,319 +3.62(+0.70%)
Oct 16, 2019 520.08 520.75 513.42 519.83 342,191 -3.44(-0.66%)
Oct 15, 2019 522.31 525.58 518.10 523.27 226,539 +3.80(+0.73%)
Oct 14, 2019 519.00 522.88 517.23 519.47 212,974 +0.81(+0.16%)
Oct 11, 2019 527.43 527.43 517.98 518.66 306,870 -5.12(-0.98%)
Oct 10, 2019 524.99 526.26 520.06 523.77 252,322 -2.56(-0.49%)
Oct 09, 2019 522.59 530.26 521.82 526.34 299,394 +5.03(+0.97%)
Oct 08, 2019 527.41 528.87 521.16 521.30 307,761 -7.15(-1.35%)
Oct 07, 2019 528.96 531.78 526.85 528.45 245,554 -3.97(-0.75%)
Oct 04, 2019 528.74 533.14 527.19 532.42 335,602 +5.40(+1.02%)
Oct 03, 2019 515.50 527.03 515.14 527.02 458,433 +13.02(+2.53%)
Oct 02, 2019 520.04 523.14 508.19 514.00 616,016 -7.39(-1.42%)
Oct 01, 2019 526.19 529.28 519.88 521.38 342,191 -6.60(-1.25%)
Sep 30, 2019 527.99 532.96 525.69 527.99 330,723 +0.16(+0.03%)
Sep 27, 2019 531.84 534.11 524.81 527.82 320,089 -5.86(-1.10%)
Sep 26, 2019 528.48 535.03 528.29 533.68 298,993 +3.45(+0.65%)
Sep 25, 2019 525.93 531.22 514.44 530.23 424,969 +6.59(+1.26%)
Sep 24, 2019 532.94 533.61 519.12 523.64 567,767 -8.84(-1.66%)
Sep 23, 2019 526.37 558.35 521.61 532.48 782,069 +13.97(+2.69%)
Sep 20, 2019 520.45 523.32 516.90 518.51 1,201,920 -2.36(-0.45%)
Sep 19, 2019 513.07 522.52 511.99 520.87 515,660 +7.35(+1.43%)
Sep 18, 2019 512.15 513.70 499.49 513.52 395,592 +1.91(+0.37%)
Sep 17, 2019 504.80 512.60 499.06 511.61 415,865 +8.22(+1.63%)
Sep 16, 2019 492.23 504.55 490.81 503.39 325,134 +12.02(+2.45%)
Sep 13, 2019 491.55 493.46 486.78 491.37 360,073 -1.90(-0.39%)
Sep 12, 2019 485.14 494.01 483.77 493.27 475,667 +9.56(+1.98%)
Sep 11, 2019 485.32 488.22 481.48 483.72 579,207 -2.75(-0.56%)
Sep 10, 2019 490.19 490.19 480.91 486.46 542,212 -6.20(-1.26%)
Sep 09, 2019 507.21 507.40 491.33 492.66 433,758 -14.54(-2.87%)
Sep 06, 2019 505.69 513.22 505.01 507.20 400,712 +2.83(+0.56%)
Sep 05, 2019 511.47 512.61 501.34 504.37 531,501 -6.86(-1.34%)
Sep 04, 2019 517.09 519.82 508.06 511.22 487,163 -6.79(-1.31%)
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.