Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eq Inc (TSV: EQ )

1.190 +0.060 (+5.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.140 1.140 1.110 1.120 10,300 -0.01(-0.88%)
Nov 29, 2022 1.130 1.140 1.110 1.130 3,900 +0.00(+0.00%)
Nov 28, 2022 1.130 1.150 1.110 1.130 15,800 +0.00(+0.00%)
Nov 25, 2022 1.100 1.130 1.090 1.130 10,600 +0.01(+0.89%)
Nov 24, 2022 1.090 1.130 1.090 1.120 12,300 +0.01(+0.90%)
Nov 23, 2022 1.090 1.110 1.060 1.110 18,700 +0.01(+0.91%)
Nov 22, 2022 1.050 1.100 1.050 1.100 15,400 +0.02(+1.85%)
Nov 21, 2022 1.070 1.100 1.050 1.080 27,500 +0.01(+0.93%)
Nov 18, 2022 1.050 1.070 1.020 1.070 27,210 +0.01(+0.94%)
Nov 17, 2022 1.060 1.070 1.010 1.060 20,300 -0.02(-1.85%)
Nov 16, 2022 1.050 1.080 1.050 1.080 600 +0.01(+0.93%)
Nov 14, 2022 1.070 0 +0.01(+0.94%)
Nov 10, 2022 1.060 0 -0.01(-0.93%)
Nov 09, 2022 1.030 1.070 1.000 1.070 126,700 +0.00(+0.00%)
Nov 08, 2022 1.060 1.070 1.040 1.070 10,300 +0.00(+0.00%)
Nov 07, 2022 1.060 1.070 1.050 1.070 40,801 +0.01(+0.94%)
Nov 04, 2022 1.080 1.080 1.050 1.060 13,800 -0.02(-1.85%)
Nov 02, 2022 1.080 0 +0.03(+2.86%)
Nov 01, 2022 1.070 1.070 1.050 1.050 3,000 -0.02(-1.87%)
Oct 31, 2022 1.060 1.070 1.050 1.070 5,400 -0.01(-0.93%)
Oct 28, 2022 1.090 1.090 1.050 1.080 9,100 +0.00(+0.00%)
Oct 27, 2022 1.070 1.080 1.050 1.080 8,400 -0.02(-1.82%)
Oct 26, 2022 1.070 1.100 1.070 1.100 11,300 +0.03(+2.80%)
Oct 25, 2022 1.100 1.100 1.050 1.070 18,100 -0.01(-0.93%)
Oct 24, 2022 1.070 1.080 1.050 1.080 6,305 -0.02(-1.82%)
Oct 21, 2022 1.110 1.110 1.070 1.100 23,300 +0.03(+2.80%)
Oct 20, 2022 1.080 1.110 1.060 1.070 12,300 -0.01(-0.93%)
Oct 19, 2022 1.070 1.080 1.070 1.080 4,400 +0.01(+0.93%)
Oct 18, 2022 1.110 1.110 1.050 1.070 8,000 +0.00(+0.00%)
Oct 17, 2022 1.100 1.100 1.070 1.070 17,600 -0.04(-3.60%)
Oct 14, 2022 1.070 1.110 1.070 1.110 14,800 +0.03(+2.78%)
Oct 13, 2022 1.060 1.080 1.060 1.080 15,300 +0.00(+0.00%)
Oct 12, 2022 1.080 1.080 1.060 1.080 15,100 -0.02(-1.82%)
Oct 11, 2022 1.070 1.100 1.070 1.100 11,600 +0.00(+0.00%)
Oct 07, 2022 1.100 0 +0.00(+0.00%)
Oct 06, 2022 1.130 1.170 1.080 1.100 25,200 +0.02(+1.85%)
Oct 05, 2022 1.070 1.080 1.060 1.080 17,100 -0.01(-0.92%)
Oct 04, 2022 1.080 1.090 1.000 1.090 86,900 +0.00(+0.00%)
Oct 03, 2022 1.100 1.100 1.090 1.090 72,200 -0.02(-1.80%)
Sep 30, 2022 1.110 1.130 1.090 1.110 126,100 -0.02(-1.77%)
Sep 29, 2022 1.110 1.130 1.090 1.130 81,320 +0.01(+0.89%)
Sep 28, 2022 1.130 1.140 1.110 1.120 122,800 -0.02(-1.75%)
Sep 27, 2022 1.140 1.140 1.130 1.140 4,140 +0.00(+0.00%)
Sep 26, 2022 1.140 1.160 1.130 1.140 17,625 -0.03(-2.56%)
Sep 22, 2022 1.170 0 +0.00(+0.00%)
Sep 21, 2022 1.150 1.170 1.150 1.170 12,000 -0.01(-0.85%)
Sep 19, 2022 1.180 0 +0.00(+0.00%)
Sep 16, 2022 1.170 1.180 1.170 1.180 2,700 +0.00(+0.00%)
Sep 14, 2022 1.180 0 +0.03(+2.61%)
Sep 13, 2022 1.150 1.170 1.140 1.150 12,000 -0.03(-2.54%)
Sep 12, 2022 1.170 1.180 1.150 1.180 10,600 +0.01(+0.85%)
Sep 09, 2022 1.160 1.170 1.130 1.170 10,100 -0.02(-1.68%)
Sep 08, 2022 1.160 1.190 1.160 1.190 2,500 +0.05(+4.39%)
Sep 07, 2022 1.150 1.170 1.140 1.140 17,500 -0.02(-1.72%)
Sep 06, 2022 1.160 1.160 1.140 1.160 9,000 -0.03(-2.52%)
Sep 02, 2022 1.190 0 +0.00(+0.00%)
Aug 31, 2022 1.190 0 +0.05(+4.39%)
Aug 30, 2022 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 29, 2022 1.140 1.140 1.140 1.140 11,000 -0.02(-1.72%)
Aug 25, 2022 1.160 0 +0.02(+1.75%)
Aug 24, 2022 1.150 1.190 1.140 1.140 5,200 -0.05(-4.20%)
Aug 23, 2022 1.150 1.190 1.130 1.190 11,405 +0.00(+0.00%)
Aug 22, 2022 1.190 1.190 1.190 1.190 700 +0.00(+0.00%)
Aug 19, 2022 1.160 1.190 1.160 1.190 17,780 +0.03(+2.59%)
Aug 18, 2022 1.160 1.160 1.160 1.160 234 +0.02(+1.75%)
Aug 16, 2022 1.140 0 +0.00(+0.00%)
Aug 11, 2022 1.140 0 +0.00(+0.00%)
Aug 10, 2022 1.140 1.140 1.140 1.140 8,600 +0.01(+0.88%)
Aug 09, 2022 1.140 1.170 1.130 1.130 17,450 -0.02(-1.74%)
Aug 08, 2022 1.140 1.150 1.110 1.150 53,850 +0.00(+0.00%)
Aug 05, 2022 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Aug 03, 2022 1.150 0 +0.00(+0.00%)
Aug 02, 2022 1.170 1.170 1.150 1.150 8,101 -0.03(-2.54%)
Jul 29, 2022 1.180 0 +0.03(+2.61%)
Jul 28, 2022 1.160 1.160 1.150 1.150 1,087 -0.02(-1.71%)
Jul 27, 2022 1.170 1.170 1.170 1.170 1,000 -0.01(-0.85%)
Jul 25, 2022 1.180 0 +0.00(+0.00%)
Jul 22, 2022 1.160 1.180 1.160 1.180 10,867 +0.01(+0.85%)
Jul 21, 2022 1.160 1.170 1.160 1.170 5,850 +0.00(+0.00%)
Jul 20, 2022 1.170 1.170 1.170 1.170 1,000 -0.02(-1.68%)
Jul 18, 2022 1.190 0 +0.00(+0.00%)
Jul 15, 2022 1.170 1.190 1.160 1.190 10,300 +0.02(+1.71%)
Jul 13, 2022 1.170 0 -0.02(-1.68%)
Jul 12, 2022 1.180 1.190 1.120 1.190 56,701 +0.02(+1.71%)
Jul 08, 2022 1.170 0 +0.00(+0.00%)
Jul 07, 2022 1.170 1.170 1.160 1.170 13,700 +0.02(+1.74%)
Jul 06, 2022 1.140 1.150 1.140 1.150 14,325 +0.00(+0.00%)
Jul 05, 2022 1.140 1.150 1.130 1.150 28,000 +0.00(+0.00%)
Jun 30, 2022 1.150 0 -0.01(-0.86%)
Jun 29, 2022 1.160 1.160 1.150 1.160 3,900 -0.01(-0.85%)
Jun 28, 2022 1.160 1.170 1.160 1.170 200 +0.00(+0.00%)
Jun 24, 2022 1.170 0 +0.01(+0.86%)
Jun 23, 2022 1.160 1.160 1.160 1.160 362 -0.01(-0.85%)
Jun 22, 2022 1.160 1.170 1.160 1.170 7,700 +0.00(+0.00%)
Jun 20, 2022 1.170 0 +0.00(+0.00%)
Jun 16, 2022 1.170 62 -0.01(-0.85%)
Jun 15, 2022 1.180 1.180 1.170 1.180 14,300 +0.00(+0.00%)
Jun 13, 2022 1.180 0 -0.01(-0.84%)
Jun 10, 2022 1.200 1.200 1.180 1.190 13,500 -0.01(-0.83%)
Jun 09, 2022 1.200 1.200 1.170 1.200 12,300 +0.01(+0.84%)
Jun 08, 2022 1.200 1.200 1.190 1.190 1,600 -0.01(-0.83%)
Jun 07, 2022 1.190 1.200 1.170 1.200 26,530 +0.00(+0.00%)
Jun 06, 2022 1.240 1.240 1.190 1.200 24,100 -0.04(-3.23%)
Jun 03, 2022 1.250 1.280 1.240 1.240 7,600 -0.02(-1.59%)
Jun 02, 2022 1.270 1.270 1.260 1.260 8,100 -0.02(-1.56%)
Jun 01, 2022 1.270 1.280 1.240 1.280 25,500 +0.05(+4.07%)
May 31, 2022 1.230 1.230 1.190 1.230 46,800 -0.02(-1.60%)
May 30, 2022 1.240 1.270 1.220 1.250 36,300 +0.00(+0.00%)
May 27, 2022 1.240 1.250 1.230 1.250 8,000 +0.00(+0.00%)
May 26, 2022 1.260 1.260 1.230 1.250 13,100 +0.01(+0.81%)
May 24, 2022 1.240 0 -0.03(-2.36%)
May 20, 2022 1.270 0 +0.00(+0.00%)
May 19, 2022 1.260 1.270 1.230 1.270 23,600 +0.01(+0.79%)
May 18, 2022 1.240 1.260 1.240 1.260 11,596 +0.02(+1.61%)
May 17, 2022 1.210 1.240 1.210 1.240 1,525 +0.05(+4.20%)
May 16, 2022 1.210 1.210 1.190 1.190 6,500 -0.01(-0.83%)
May 13, 2022 1.230 1.230 1.200 1.200 14,200 +0.06(+5.26%)
May 12, 2022 1.240 1.240 1.140 1.140 93,287 -0.10(-8.06%)
May 11, 2022 1.240 1.240 1.230 1.240 14,200 +0.01(+0.81%)
May 10, 2022 1.260 1.260 1.230 1.230 21,300 -0.03(-2.38%)
May 09, 2022 1.250 1.260 1.250 1.260 7,400 +0.00(+0.00%)
May 06, 2022 1.260 1.260 1.250 1.260 13,100 +0.01(+0.80%)
May 05, 2022 1.250 1.250 1.250 1.250 1,062 -0.01(-0.79%)
May 04, 2022 1.220 1.260 1.220 1.260 15,000 +0.03(+2.44%)
May 03, 2022 1.240 1.240 1.230 1.230 1,300 -0.01(-0.81%)
May 02, 2022 1.220 1.240 1.210 1.240 9,132 +0.00(+0.00%)
Apr 29, 2022 1.210 1.240 1.200 1.240 36,100 +0.03(+2.48%)
Apr 28, 2022 1.180 1.210 1.180 1.210 15,100 +0.03(+2.54%)
Apr 27, 2022 1.170 1.180 1.140 1.180 42,400 +0.00(+0.00%)
Apr 26, 2022 1.170 1.180 1.170 1.180 25,821 +0.03(+2.61%)
Apr 25, 2022 1.150 1.150 1.150 1.150 437 -0.02(-1.71%)
Apr 22, 2022 1.150 1.170 1.150 1.170 4,100 +0.00(+0.00%)
Apr 21, 2022 1.160 1.170 1.140 1.170 20,275 +0.00(+0.00%)
Apr 20, 2022 1.170 1.170 1.160 1.170 6,475 +0.01(+0.86%)
Apr 19, 2022 1.170 1.170 1.160 1.160 2,092 -0.01(-0.85%)
Apr 14, 2022 1.170 0 +0.00(+0.00%)
Apr 13, 2022 1.160 1.180 1.160 1.170 14,400 +0.02(+1.74%)
Apr 12, 2022 1.100 1.150 1.100 1.150 26,500 +0.01(+0.88%)
Apr 11, 2022 1.130 1.140 1.100 1.140 107,625 +0.01(+0.88%)
Apr 08, 2022 1.140 1.140 1.120 1.130 41,600 -0.03(-2.59%)
Apr 07, 2022 1.160 1.160 1.140 1.160 24,500 +0.00(+0.00%)
Apr 06, 2022 1.150 1.160 1.150 1.160 11,300 +0.01(+0.87%)
Apr 05, 2022 1.170 1.170 1.150 1.150 16,300 +0.00(+0.00%)
Apr 04, 2022 1.150 1.150 1.140 1.150 11,400 +0.00(+0.00%)
Apr 01, 2022 1.140 1.150 1.120 1.150 57,600 +0.00(+0.00%)
Mar 30, 2022 1.150 0 +0.00(+0.00%)
Mar 29, 2022 1.140 1.150 1.140 1.150 10,761 +0.00(+0.00%)
Mar 25, 2022 1.150 0 +0.00(+0.00%)
Mar 24, 2022 1.140 1.150 1.140 1.150 27,300 +0.01(+0.88%)
Mar 23, 2022 1.160 1.160 1.140 1.140 7,800 -0.02(-1.72%)
Mar 21, 2022 1.160 0 -0.01(-0.85%)
Mar 18, 2022 1.160 1.170 1.150 1.170 19,525 +0.03(+2.63%)
Mar 17, 2022 1.140 1.140 1.140 1.140 5,500 -0.01(-0.87%)
Mar 16, 2022 1.140 1.150 1.120 1.150 20,000 +0.00(+0.00%)
Mar 15, 2022 1.140 1.150 1.120 1.150 65,200 -0.02(-1.71%)
Mar 14, 2022 1.140 1.170 1.140 1.170 12,490 +0.02(+1.74%)
Mar 11, 2022 1.150 1.150 1.140 1.150 15,400 -0.02(-1.71%)
Mar 10, 2022 1.170 1.170 1.170 1.170 1,500 +0.02(+1.74%)
Mar 09, 2022 1.120 1.150 1.120 1.150 12,850 +0.03(+2.68%)
Mar 08, 2022 1.140 1.150 1.120 1.120 18,900 -0.03(-2.61%)
Mar 07, 2022 1.150 1.150 1.150 1.150 1,900 +0.01(+0.88%)
Mar 04, 2022 1.150 1.150 1.140 1.140 16,700 -0.01(-0.87%)
Mar 03, 2022 1.150 1.150 1.150 1.150 15,900 -0.02(-1.71%)
Mar 02, 2022 1.150 1.170 1.150 1.170 21,000 +0.00(+0.00%)
Feb 28, 2022 1.170 0 +0.02(+1.74%)
Feb 25, 2022 1.180 1.180 1.150 1.150 2,700 +0.01(+0.88%)
Feb 24, 2022 1.140 1.170 1.120 1.140 30,600 -0.01(-0.87%)
Feb 23, 2022 1.140 1.170 1.140 1.150 21,200 +0.01(+0.88%)
Feb 22, 2022 1.150 1.150 1.140 1.140 1,720 -0.01(-0.87%)
Feb 17, 2022 1.150 0 +0.00(+0.00%)
Feb 16, 2022 1.160 1.180 1.150 1.150 2,200 +0.00(+0.00%)
Feb 15, 2022 1.150 1.160 1.150 1.150 1,475 -0.01(-0.86%)
Feb 14, 2022 1.170 1.170 1.150 1.160 850 -0.01(-0.85%)
Feb 11, 2022 1.150 1.170 1.150 1.170 1,600 +0.02(+1.74%)
Feb 10, 2022 1.150 1.170 1.150 1.150 7,100 +0.00(+0.00%)
Feb 09, 2022 1.150 1.160 1.150 1.150 4,550 +0.00(+0.00%)
Feb 08, 2022 1.150 1.150 1.150 1.150 5,401 +0.00(+0.00%)
Feb 07, 2022 1.170 1.170 1.150 1.150 13,600 -0.01(-0.86%)
Feb 04, 2022 1.170 1.170 1.160 1.160 1,201 -0.02(-1.69%)
Feb 02, 2022 1.170 1.180 1.150 1.180 18,300 +0.01(+0.85%)
Feb 01, 2022 1.150 1.170 1.150 1.170 20,325 -0.02(-1.68%)
Jan 31, 2022 1.180 1.190 1.140 1.190 21,000 +0.00(+0.00%)
Jan 28, 2022 1.170 1.190 1.140 1.190 30,500 +0.00(+0.00%)
Jan 27, 2022 1.200 1.200 1.180 1.190 17,800 -0.02(-1.65%)
Jan 26, 2022 1.190 1.210 1.190 1.210 13,300 +0.00(+0.00%)
Jan 25, 2022 1.190 1.210 1.180 1.210 11,700 +0.00(+0.00%)
Jan 24, 2022 1.190 1.210 1.180 1.210 13,552 +0.02(+1.68%)
Jan 21, 2022 1.190 1.190 1.190 1.190 100 -0.01(-0.83%)
Jan 20, 2022 1.200 1.220 1.200 1.200 6,700 +0.00(+0.00%)
Jan 19, 2022 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Jan 18, 2022 1.210 1.220 1.190 1.220 10,600 +0.00(+0.00%)
Jan 14, 2022 1.220 10 +0.02(+1.67%)
Jan 13, 2022 1.210 1.210 1.200 1.200 5,300 -0.02(-1.64%)
Jan 12, 2022 1.220 1.220 1.220 1.220 1,100 +0.00(+0.00%)
Jan 11, 2022 1.210 1.220 1.210 1.220 6,900 +0.00(+0.00%)
Jan 10, 2022 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Jan 07, 2022 1.220 1.220 1.220 1.220 23,700 -0.01(-0.81%)
Jan 06, 2022 1.220 1.230 1.220 1.230 24,826 +0.03(+2.50%)
Jan 05, 2022 1.190 1.200 1.190 1.200 18,500 +0.00(+0.00%)
Jan 04, 2022 1.200 1.220 1.200 1.200 101,050 +0.00(+0.00%)
Dec 31, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Dec 30, 2021 1.190 1.190 1.190 1.190 23,500 +0.00(+0.00%)
Dec 29, 2021 1.170 1.190 1.100 1.190 48,800 +0.00(+0.00%)
Dec 24, 2021 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 23, 2021 1.180 1.200 1.180 1.200 11,800 +0.10(+9.09%)
Dec 22, 2021 1.170 1.190 1.100 1.100 114,200 -0.07(-5.98%)
Dec 21, 2021 1.150 1.170 1.150 1.170 8,428 +0.02(+1.74%)
Dec 20, 2021 1.150 1.150 1.150 1.150 900 -0.02(-1.71%)
Dec 17, 2021 1.170 1.170 1.150 1.170 74,800 +0.02(+1.74%)
Dec 16, 2021 1.160 1.160 1.150 1.150 7,500 -0.05(-4.17%)
Dec 15, 2021 1.200 1.200 1.170 1.200 31,500 +0.00(+0.00%)
Dec 14, 2021 1.230 1.230 1.200 1.200 54,100 -0.03(-2.44%)
Dec 13, 2021 1.250 1.250 1.230 1.230 9,305 -0.02(-1.60%)
Dec 10, 2021 1.250 1.260 1.250 1.250 16,600 +0.00(+0.00%)
Dec 09, 2021 1.220 1.250 1.220 1.250 36,275 -0.02(-1.57%)
Dec 08, 2021 1.250 1.270 1.250 1.270 23,300 +0.02(+1.60%)
Dec 07, 2021 1.250 1.250 1.230 1.250 19,200 +0.00(+0.00%)
Dec 06, 2021 1.280 1.280 1.250 1.250 30,000 -0.05(-3.85%)
Dec 03, 2021 1.300 1.300 1.300 1.300 2,800 +0.02(+1.56%)
Dec 02, 2021 1.280 1.300 1.220 1.280 30,450 +0.00(+0.00%)
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.