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

Eq Inc (TSV: EQ )

1.120 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 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 (%)
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%)
Dec 01, 2021 1.280 1.280 1.280 1.280 187 -0.02(-1.54%)
Nov 30, 2021 1.280 1.300 1.270 1.300 27,700 +0.02(+1.56%)
Nov 29, 2021 1.260 1.280 1.250 1.280 9,100 +0.00(+0.00%)
Nov 26, 2021 1.260 1.280 1.250 1.280 15,700 -0.01(-0.78%)
Nov 25, 2021 1.290 1.290 1.290 1.290 1,900 +0.04(+3.20%)
Nov 24, 2021 1.290 1.290 1.250 1.250 600 -0.03(-2.34%)
Nov 23, 2021 1.250 1.280 1.200 1.280 69,710 -0.01(-0.78%)
Nov 22, 2021 1.260 1.290 1.240 1.290 19,400 +0.00(+0.00%)
Nov 19, 2021 1.250 1.290 1.200 1.290 72,300 +0.02(+1.57%)
Nov 18, 2021 1.250 1.290 1.250 1.270 85,400 -0.02(-1.55%)
Nov 17, 2021 1.300 1.320 1.270 1.290 58,505 -0.01(-0.77%)
Nov 16, 2021 1.300 1.300 1.250 1.300 92,500 +0.00(+0.00%)
Nov 15, 2021 1.300 1.300 1.290 1.300 10,200 +0.02(+1.56%)
Nov 12, 2021 1.320 1.320 1.280 1.280 23,000 -0.03(-2.29%)
Nov 11, 2021 1.360 1.360 1.310 1.310 4,500 +0.01(+0.77%)
Nov 09, 2021 1.330 1.330 1.300 1.300 64,250 -0.02(-1.52%)
Nov 08, 2021 1.330 1.330 1.320 1.320 12,250 -0.01(-0.75%)
Nov 05, 2021 1.350 1.370 1.330 1.330 9,500 -0.04(-2.92%)
Nov 04, 2021 1.380 1.380 1.350 1.370 3,555 +0.02(+1.48%)
Nov 03, 2021 1.330 1.350 1.320 1.350 15,971 -0.03(-2.17%)
Nov 02, 2021 1.380 1.380 1.380 1.380 400 +0.00(+0.00%)
Nov 01, 2021 1.380 1.380 1.380 1.380 1,540 -0.01(-0.72%)
Oct 29, 2021 1.310 1.390 1.310 1.390 29,900 +0.01(+0.72%)
Oct 28, 2021 1.380 1.380 1.380 1.380 800 +0.00(+0.00%)
Oct 27, 2021 1.380 1.380 1.380 1.380 1,500 +0.00(+0.00%)
Oct 25, 2021 1.380 1.380 1.380 70 +0.04(+2.99%)
Oct 22, 2021 1.370 1.390 1.340 1.340 5,800 -0.02(-1.47%)
Oct 21, 2021 1.340 1.360 1.300 1.360 64,970 -0.01(-0.73%)
Oct 19, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 18, 2021 1.370 1.370 1.370 1.370 1,750 +0.04(+3.01%)
Oct 15, 2021 1.330 1.330 1.320 1.330 6,561 -0.05(-3.62%)
Oct 14, 2021 1.350 1.380 1.330 1.380 11,700 +0.00(+0.00%)
Oct 13, 2021 1.380 1.380 1.380 1.380 200 +0.00(+0.00%)
Oct 12, 2021 1.380 1.380 1.380 1.380 3,100 -0.01(-0.72%)
Oct 08, 2021 1.390 1.390 1.390 0 +0.01(+0.72%)
Oct 07, 2021 1.350 1.380 1.350 1.380 36,200 +0.00(+0.00%)
Oct 06, 2021 1.350 1.380 1.340 1.380 21,000 +0.00(+0.00%)
Oct 05, 2021 1.380 1.380 1.350 1.380 11,250 +0.01(+0.73%)
Oct 04, 2021 1.330 1.380 1.210 1.370 18,327 -0.01(-0.72%)
Oct 01, 2021 1.380 1.380 1.380 1.380 2,100 +0.03(+2.22%)
Sep 30, 2021 1.350 1.350 1.350 1.350 3,000 +0.00(+0.00%)
Sep 29, 2021 1.350 1.360 1.350 1.350 2,200 +0.00(+0.00%)
Sep 28, 2021 1.350 1.390 1.290 1.350 67,975 -0.02(-1.46%)
Sep 27, 2021 1.350 1.370 1.320 1.370 8,300 +0.02(+1.48%)
Sep 24, 2021 1.350 1.350 1.350 1.350 275 +0.00(+0.00%)
Sep 22, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 21, 2021 1.350 1.370 1.350 1.350 4,500 +0.00(+0.00%)
Sep 16, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 15, 2021 1.350 1.350 1.350 1.350 2,600 -0.04(-2.88%)
Sep 14, 2021 1.350 1.390 1.320 1.390 40,500 +0.02(+1.46%)
Sep 13, 2021 1.370 1.390 1.350 1.370 54,600 -0.01(-0.72%)
Sep 10, 2021 1.370 1.380 1.370 1.380 13,300 +0.01(+0.73%)
Sep 09, 2021 1.380 1.380 1.370 1.370 2,000 -0.01(-0.72%)
Sep 08, 2021 1.370 1.380 1.370 1.380 11,639 +0.00(+0.00%)
Sep 07, 2021 1.390 1.390 1.380 1.380 10,800 -0.03(-2.13%)
Sep 03, 2021 1.410 1.410 1.410 0 -0.01(-0.70%)
Sep 02, 2021 1.380 1.420 1.380 1.420 16,520 +0.02(+1.43%)
Sep 01, 2021 1.400 1.400 1.400 1.400 1,195 +0.00(+0.00%)
Aug 31, 2021 1.400 1.400 1.400 1.400 3,000 +0.02(+1.45%)
Aug 30, 2021 1.440 1.440 1.380 1.380 40,100 -0.02(-1.43%)
Aug 27, 2021 1.400 1.400 1.400 1.400 2,017 +0.00(+0.00%)
Aug 26, 2021 1.400 1.400 1.400 1.400 1,800 +0.02(+1.45%)
Aug 25, 2021 1.400 1.400 1.370 1.380 24,284 -0.02(-1.43%)
Aug 24, 2021 1.400 1.400 1.390 1.400 5,700 +0.00(+0.00%)
Aug 23, 2021 1.400 1.400 1.400 1.400 1,075 +0.01(+0.72%)
Aug 20, 2021 1.400 1.400 1.390 1.390 6,670 -0.07(-4.79%)
Aug 19, 2021 1.460 1.460 1.460 1.460 5,000 +0.06(+4.29%)
Aug 16, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 13, 2021 1.420 1.420 1.400 1.400 1,001 +0.00(+0.00%)
Aug 12, 2021 1.400 1.400 1.400 1.400 3,200 -0.03(-2.10%)
Aug 11, 2021 1.410 1.430 1.390 1.430 12,194 +0.01(+0.70%)
Aug 10, 2021 1.390 1.450 1.380 1.420 22,500 +0.02(+1.43%)
Aug 06, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 05, 2021 1.400 1.400 1.400 1.400 1,512 -0.02(-1.41%)
Aug 04, 2021 1.400 1.420 1.380 1.420 11,200 +0.01(+0.71%)
Aug 03, 2021 1.410 1.410 1.410 1.410 1,306 -0.01(-0.70%)
Jul 30, 2021 1.420 1.420 1.420 0 +0.03(+2.16%)
Jul 29, 2021 1.390 1.400 1.380 1.390 4,600 -0.01(-0.71%)
Jul 28, 2021 1.400 1.420 1.400 1.400 13,000 -0.02(-1.41%)
Jul 27, 2021 1.420 1.420 1.420 1.420 1,000 +0.00(+0.00%)
Jul 26, 2021 1.420 1.420 1.420 1.420 1,300 -0.02(-1.39%)
Jul 23, 2021 1.440 1.440 1.440 1.440 500 +0.02(+1.41%)
Jul 22, 2021 1.420 1.420 1.400 1.420 13,300 +0.00(+0.00%)
Jul 21, 2021 1.420 1.420 1.420 1.420 100 -0.02(-1.39%)
Jul 16, 2021 1.440 1.440 1.440 0 -0.01(-0.69%)
Jul 15, 2021 1.450 1.450 1.450 1.450 1,315 +0.03(+2.11%)
Jul 14, 2021 1.450 1.450 1.420 1.420 8,880 -0.01(-0.70%)
Jul 13, 2021 1.430 1.430 1.420 1.430 45,970 -0.01(-0.69%)
Jul 12, 2021 1.440 1.440 1.440 1.440 600 -0.02(-1.37%)
Jul 07, 2021 1.460 1.460 1.460 30 +0.04(+2.82%)
Jul 06, 2021 1.440 1.440 1.420 1.420 4,500 -0.07(-4.70%)
Jul 05, 2021 1.490 1.490 1.490 1.490 1,750 +0.07(+4.93%)
Jul 02, 2021 1.420 1.420 1.420 1.420 1,000 -0.06(-4.05%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.05(+3.50%)
Jun 29, 2021 1.400 1.430 1.390 1.430 1,300 +0.01(+0.70%)
Jun 28, 2021 1.400 1.430 1.400 1.420 5,800 -0.01(-0.70%)
Jun 25, 2021 1.430 1.430 1.430 1.430 2,100 +0.03(+2.14%)
Jun 24, 2021 1.400 1.400 1.400 1.400 8,962 +0.00(+0.00%)
Jun 23, 2021 1.400 1.400 1.400 1.400 2,800 +0.02(+1.45%)
Jun 22, 2021 1.400 1.400 1.380 1.380 2,300 -0.05(-3.50%)
Jun 18, 2021 1.430 1.430 1.430 75 +0.00(+0.00%)
Jun 15, 2021 1.430 1.430 1.430 0 -0.07(-4.67%)
Jun 14, 2021 1.500 1.500 1.500 1.500 503 +0.01(+0.67%)
Jun 11, 2021 1.430 1.500 1.430 1.490 16,825 +0.06(+4.20%)
Jun 10, 2021 1.430 1.430 1.430 1.430 1,500 -0.04(-2.72%)
Jun 09, 2021 1.400 1.470 1.400 1.470 6,300 +0.07(+5.00%)
Jun 08, 2021 1.400 1.400 1.400 1.400 1,800 -0.02(-1.41%)
Jun 07, 2021 1.450 1.450 1.420 1.420 8,745 -0.05(-3.40%)
Jun 04, 2021 1.490 1.490 1.470 1.470 400 -0.02(-1.34%)
Jun 03, 2021 1.490 1.490 1.480 1.490 766 +0.00(+0.00%)
Jun 02, 2021 1.350 1.520 1.300 1.490 184,795 +0.08(+5.67%)
Jun 01, 2021 1.480 1.480 1.400 1.410 31,835 -0.01(-0.70%)
May 31, 2021 1.460 1.500 1.380 1.420 86,977 -0.04(-2.74%)
May 27, 2021 1.460 1.460 1.460 0 -0.05(-3.31%)
May 26, 2021 1.500 1.510 1.500 1.510 36,500 +0.00(+0.00%)
May 25, 2021 1.510 1.510 1.500 1.510 10,383 -0.04(-2.58%)
May 21, 2021 1.550 1.550 1.550 0 +0.05(+3.33%)
May 20, 2021 1.500 1.520 1.500 1.500 176,180 +0.05(+3.45%)
May 19, 2021 1.530 1.530 1.450 1.450 28,280 -0.08(-5.23%)
May 18, 2021 1.540 1.540 1.530 1.530 250 +0.03(+2.00%)
May 17, 2021 1.550 1.550 1.500 1.500 50,761 -0.03(-1.96%)
May 14, 2021 1.590 1.600 1.530 1.530 20,200 -0.03(-1.92%)
May 13, 2021 1.570 1.570 1.560 1.560 1,600 +0.00(+0.00%)
May 12, 2021 1.590 1.600 1.560 1.560 3,849 -0.06(-3.70%)
May 11, 2021 1.570 1.620 1.550 1.620 12,800 +0.00(+0.00%)
May 10, 2021 1.620 1.620 1.620 1.620 1,000 +0.00(+0.00%)
May 07, 2021 1.590 1.620 1.560 1.620 20,350 +0.00(+0.00%)
May 06, 2021 1.610 1.620 1.600 1.620 15,420 +0.02(+1.25%)
May 05, 2021 1.620 1.620 1.600 1.600 9,300 -0.05(-3.03%)
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.