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 (%)
Jun 30, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Jun 29, 2020 1.410 1.430 1.370 1.430 29,450 +0.03(+2.14%)
Jun 26, 2020 1.410 1.410 1.370 1.400 42,395 +0.02(+1.45%)
Jun 25, 2020 1.380 1.380 1.380 1.380 1,025 +0.01(+0.73%)
Jun 24, 2020 1.410 1.410 1.370 1.370 22,762 -0.03(-2.14%)
Jun 23, 2020 1.420 1.420 1.390 1.400 34,000 -0.02(-1.41%)
Jun 22, 2020 1.430 1.430 1.420 1.420 4,011 -0.01(-0.70%)
Jun 19, 2020 1.400 1.430 1.400 1.430 15,605 +0.00(+0.00%)
Jun 18, 2020 1.440 1.440 1.380 1.430 14,900 +0.03(+2.14%)
Jun 17, 2020 1.440 1.440 1.400 1.400 14,280 -0.04(-2.78%)
Jun 16, 2020 1.430 1.440 1.430 1.440 13,500 +0.01(+0.70%)
Jun 15, 2020 1.430 1.430 1.430 1.430 6,500 +0.01(+0.70%)
Jun 12, 2020 1.380 1.440 1.380 1.420 25,750 +0.00(+0.00%)
Jun 11, 2020 1.400 1.420 1.380 1.420 10,900 +0.02(+1.43%)
Jun 10, 2020 1.380 1.430 1.380 1.400 23,700 -0.03(-2.10%)
Jun 09, 2020 1.420 1.430 1.420 1.430 16,100 +0.01(+0.70%)
Jun 08, 2020 1.400 1.420 1.330 1.420 122,675 +0.04(+2.90%)
Jun 05, 2020 1.400 1.440 1.380 1.380 41,700 -0.04(-2.82%)
Jun 04, 2020 1.440 1.440 1.400 1.420 8,025 -0.01(-0.70%)
Jun 03, 2020 1.410 1.430 1.400 1.430 10,900 +0.03(+2.14%)
Jun 02, 2020 1.400 1.420 1.360 1.400 33,660 +0.03(+2.19%)
Jun 01, 2020 1.420 1.420 1.370 1.370 16,800 -0.07(-4.86%)
May 29, 2020 1.430 1.440 1.430 1.440 24,300 +0.00(+0.00%)
May 28, 2020 1.440 1.440 1.410 1.440 38,300 -0.01(-0.69%)
May 27, 2020 1.440 1.450 1.440 1.450 22,300 +0.01(+0.69%)
May 26, 2020 1.440 1.440 1.440 1.440 5,000 +0.00(+0.00%)
May 25, 2020 1.440 1.450 1.440 1.440 9,994 +0.00(+0.00%)
May 22, 2020 1.430 1.440 1.430 1.440 26,129 +0.01(+0.70%)
May 21, 2020 1.360 1.430 1.360 1.430 38,280 +0.03(+2.14%)
May 20, 2020 1.390 1.400 1.380 1.400 35,200 +0.01(+0.72%)
May 19, 2020 1.390 1.390 1.390 1.390 3,400 +0.07(+5.30%)
May 15, 2020 1.320 1.320 1.320 0 -0.04(-2.94%)
May 14, 2020 1.320 1.370 1.290 1.360 22,925 +0.05(+3.82%)
May 13, 2020 1.350 1.390 1.250 1.310 112,459 -0.01(-0.76%)
May 12, 2020 1.340 1.390 1.300 1.320 70,753 -0.03(-2.22%)
May 11, 2020 1.250 1.350 1.250 1.350 90,000 +0.11(+8.87%)
May 08, 2020 1.240 1.240 1.240 1.240 13,200 +0.00(+0.00%)
May 07, 2020 1.220 1.240 1.220 1.240 21,191 +0.02(+1.64%)
May 06, 2020 1.210 1.220 1.200 1.220 16,000 +0.01(+0.83%)
May 05, 2020 1.210 1.210 1.170 1.210 19,800 +0.00(+0.00%)
May 04, 2020 1.120 1.210 1.120 1.210 59,650 +0.04(+3.42%)
May 01, 2020 1.160 1.170 1.160 1.170 21,450 +0.00(+0.00%)
Apr 30, 2020 1.090 1.170 1.030 1.170 123,184 +0.08(+7.34%)
Apr 29, 2020 1.090 1.090 1.090 1.090 2,525 +0.00(+0.00%)
Apr 28, 2020 1.050 1.090 1.050 1.090 16,400 +0.04(+3.81%)
Apr 27, 2020 1.000 1.050 1.000 1.050 23,200 +0.07(+7.14%)
Apr 24, 2020 1.040 1.050 0.9800 0.9800 38,919 -0.06(-5.77%)
Apr 23, 2020 1.040 1.050 1.010 1.040 48,800 -0.04(-3.70%)
Apr 22, 2020 1.090 1.090 1.080 1.080 14,800 -0.01(-0.92%)
Apr 21, 2020 1.050 1.090 1.040 1.090 23,800 +0.05(+4.81%)
Apr 20, 2020 0.9800 1.040 0.9500 1.040 88,033 +0.06(+6.12%)
Apr 17, 2020 1.020 1.050 0.9700 0.9800 61,201 -0.02(-2.00%)
Apr 16, 2020 1.050 1.050 1.000 1.000 28,300 -0.05(-4.76%)
Apr 15, 2020 1.050 1.050 1.040 1.050 5,800 +0.09(+9.38%)
Apr 14, 2020 1.010 1.050 0.9600 0.9600 16,925 -0.04(-4.00%)
Apr 13, 2020 1.070 1.090 0.9700 1.000 95,050 -0.09(-8.26%)
Apr 09, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 08, 2020 1.080 1.090 1.070 1.090 22,000 +0.01(+0.93%)
Apr 07, 2020 1.050 1.090 1.050 1.080 24,237 +0.04(+3.85%)
Apr 06, 2020 1.040 1.090 1.040 1.040 25,474 +0.04(+4.00%)
Apr 03, 2020 0.9300 1.050 0.9300 1.000 22,000 +0.07(+7.53%)
Apr 02, 2020 1.050 1.050 0.9300 0.9300 108,200 -0.12(-11.43%)
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.