Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 590.87 595.42 564.15 576.62 1,231,502 -18.74(-3.15%)
Mar 30, 2020 559.47 599.17 548.42 595.36 843,316 +46.71(+8.51%)
Mar 27, 2020 529.49 558.55 511.38 548.65 667,331 +6.18(+1.14%)
Mar 26, 2020 516.57 557.86 508.94 542.47 817,432 +31.08(+6.08%)
Mar 25, 2020 494.67 548.11 494.27 511.39 784,015 +7.41(+1.47%)
Mar 24, 2020 470.70 510.50 458.53 503.98 990,371 +52.39(+11.60%)
Mar 23, 2020 466.27 467.15 441.18 451.59 955,496 -16.05(-3.43%)
Mar 20, 2020 507.55 516.99 455.34 467.63 1,332,497 -40.14(-7.91%)
Mar 19, 2020 527.99 544.81 494.44 507.78 1,067,098 -20.44(-3.87%)
Mar 18, 2020 503.16 540.12 493.41 528.22 1,113,374 -2.81(-0.53%)
Mar 17, 2020 515.73 552.30 512.13 531.02 1,316,575 +30.24(+6.04%)
Mar 16, 2020 537.86 541.27 489.31 500.79 1,104,067 -72.62(-12.66%)
Mar 13, 2020 540.36 575.95 523.23 573.41 1,170,890 +51.66(+9.90%)
Mar 12, 2020 514.15 549.32 504.22 521.74 1,087,738 -31.08(-5.62%)
Mar 11, 2020 546.22 558.53 539.99 552.83 972,557 -10.60(-1.88%)
Mar 10, 2020 553.94 567.82 527.21 563.43 765,094 +33.44(+6.31%)
Mar 09, 2020 527.16 555.73 526.36 529.99 784,487 -31.95(-5.69%)
Mar 06, 2020 553.56 563.16 537.80 561.94 894,902 -7.38(-1.30%)
Mar 05, 2020 580.73 592.56 564.14 569.33 626,148 -26.61(-4.46%)
Mar 04, 2020 577.94 596.89 574.17 595.93 635,194 +28.00(+4.93%)
Mar 03, 2020 573.99 585.36 553.94 567.93 735,212 -3.44(-0.60%)
Mar 02, 2020 533.51 572.66 532.94 571.37 819,865 +42.54(+8.04%)
Feb 28, 2020 541.50 544.67 520.29 528.83 1,226,023 -22.79(-4.13%)
Feb 27, 2020 576.02 582.31 551.41 551.62 777,891 -29.87(-5.14%)
Feb 26, 2020 585.84 588.86 576.91 581.49 449,029 -1.98(-0.34%)
Feb 25, 2020 593.68 596.32 579.33 583.46 734,030 -9.47(-1.60%)
Feb 24, 2020 595.98 601.71 586.30 592.93 589,788 -10.20(-1.69%)
Feb 21, 2020 599.42 604.06 592.20 603.13 657,914 +6.99(+1.17%)
Feb 20, 2020 592.11 596.26 587.79 596.14 384,587 +4.29(+0.73%)
Feb 19, 2020 595.96 597.72 589.72 591.85 440,500 +0.12(+0.02%)
Feb 18, 2020 592.26 597.61 587.83 591.73 465,421 -4.66(-0.78%)
Feb 14, 2020 587.59 601.60 585.85 596.38 476,930 +11.86(+2.03%)
Feb 13, 2020 565.54 585.15 562.68 584.52 552,860 +11.59(+2.02%)
Feb 12, 2020 566.58 574.25 562.99 572.93 616,026 +8.80(+1.56%)
Feb 11, 2020 563.70 569.80 561.77 564.13 375,245 +1.42(+0.25%)
Feb 10, 2020 560.10 564.28 558.15 562.71 294,000 +5.54(+1.00%)
Feb 07, 2020 556.38 558.59 553.61 557.17 203,171 +2.09(+0.38%)
Feb 06, 2020 557.41 558.85 546.65 555.08 233,876 +2.27(+0.41%)
Feb 05, 2020 559.46 560.13 551.65 552.81 356,211 -6.06(-1.08%)
Feb 04, 2020 559.09 560.36 556.49 558.87 354,511 +3.91(+0.70%)
Feb 03, 2020 544.81 557.30 543.42 554.96 484,721 +12.75(+2.35%)
Jan 31, 2020 555.39 556.50 540.03 542.21 531,421 -12.20(-2.20%)
Jan 30, 2020 554.13 559.10 554.13 554.41 378,962 +0.29(+0.05%)
Jan 29, 2020 551.71 555.56 548.70 554.12 264,467 +0.10(+0.02%)
Jan 28, 2020 547.97 555.95 547.41 554.01 346,013 +7.92(+1.45%)
Jan 27, 2020 542.38 547.02 538.42 546.09 253,597 +1.83(+0.34%)
Jan 24, 2020 549.23 554.73 542.50 544.26 357,725 -3.72(-0.68%)
Jan 23, 2020 546.59 555.05 544.81 547.98 383,119 +3.99(+0.73%)
Jan 22, 2020 547.38 550.90 543.18 543.99 483,028 +1.54(+0.28%)
Jan 21, 2020 543.85 546.64 536.89 542.46 740,609 +1.84(+0.34%)
Jan 17, 2020 546.14 548.61 540.53 540.62 863,804 -6.55(-1.20%)
Jan 16, 2020 540.21 548.35 539.34 547.17 567,856 +8.17(+1.51%)
Jan 15, 2020 541.13 544.78 537.91 539.00 428,867 -0.24(-0.04%)
Jan 14, 2020 547.80 548.89 535.96 539.24 419,125 -7.78(-1.42%)
Jan 13, 2020 546.95 550.30 544.54 547.02 431,025 +0.88(+0.16%)
Jan 10, 2020 545.51 547.76 539.99 546.14 334,884 +4.61(+0.85%)
Jan 09, 2020 535.98 542.46 529.04 541.53 249,699 +4.77(+0.89%)
Jan 08, 2020 536.02 538.93 528.68 536.76 283,871 +1.77(+0.33%)
Jan 07, 2020 537.37 539.24 528.68 534.99 274,756 -2.39(-0.44%)
Jan 06, 2020 537.98 540.62 533.03 537.38 309,242 -0.59(-0.11%)
Jan 03, 2020 529.10 542.79 529.10 537.97 418,850 +5.30(+1.00%)
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.