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 (%)
Apr 28, 2023 1.250 1.280 1.230 1.280 45,000 +0.01(+0.79%)
Apr 27, 2023 1.220 1.270 1.200 1.270 35,700 +0.09(+7.63%)
Apr 26, 2023 1.210 1.220 1.150 1.180 80,100 -0.02(-1.67%)
Apr 25, 2023 1.240 1.250 1.170 1.200 86,026 -0.05(-4.00%)
Apr 24, 2023 1.230 1.280 1.220 1.250 35,400 +0.00(+0.00%)
Apr 21, 2023 1.230 1.260 1.230 1.250 31,900 +0.02(+1.63%)
Apr 20, 2023 1.230 1.250 1.200 1.230 69,900 +0.00(+0.00%)
Apr 19, 2023 1.230 1.250 1.200 1.230 27,900 +0.00(+0.00%)
Apr 18, 2023 1.250 1.250 1.220 1.230 18,764 -0.02(-1.60%)
Apr 17, 2023 1.250 1.250 1.230 1.250 8,500 -0.01(-0.79%)
Apr 14, 2023 1.250 1.260 1.250 1.260 12,700 -0.01(-0.79%)
Apr 13, 2023 1.250 1.270 1.230 1.270 35,187 +0.02(+1.60%)
Apr 12, 2023 1.260 1.280 1.250 1.250 19,250 -0.01(-0.79%)
Apr 11, 2023 1.270 1.280 1.240 1.260 17,625 -0.01(-0.79%)
Apr 10, 2023 1.270 1.280 1.250 1.270 9,600 +0.00(+0.00%)
Apr 06, 2023 1.270 0 -0.01(-0.78%)
Apr 05, 2023 1.310 1.310 1.250 1.280 20,600 -0.02(-1.54%)
Apr 04, 2023 1.330 1.340 1.270 1.300 20,600 -0.01(-0.76%)
Apr 03, 2023 1.250 1.340 1.230 1.310 99,700 +0.04(+3.15%)
Mar 31, 2023 1.260 1.300 1.230 1.270 57,500 +0.01(+0.79%)
Mar 30, 2023 1.270 1.280 1.250 1.260 10,300 -0.02(-1.56%)
Mar 29, 2023 1.260 1.290 1.250 1.280 17,000 +0.00(+0.00%)
Mar 28, 2023 1.290 1.290 1.250 1.280 16,400 -0.01(-0.78%)
Mar 27, 2023 1.250 1.370 1.230 1.290 38,000 +0.04(+3.20%)
Mar 24, 2023 1.240 1.270 1.210 1.250 80,000 +0.01(+0.81%)
Mar 23, 2023 1.250 1.280 1.230 1.240 54,800 -0.03(-2.36%)
Mar 22, 2023 1.240 1.280 1.220 1.270 64,700 +0.00(+0.00%)
Mar 21, 2023 1.250 1.280 1.240 1.270 47,700 +0.00(+0.00%)
Mar 20, 2023 1.250 1.280 1.220 1.270 67,300 +0.00(+0.00%)
Mar 17, 2023 1.250 1.270 1.240 1.270 32,100 -0.01(-0.78%)
Mar 16, 2023 1.260 1.280 1.240 1.280 13,000 +0.00(+0.00%)
Mar 15, 2023 1.260 1.280 1.230 1.280 16,400 +0.01(+0.79%)
Mar 14, 2023 1.260 1.280 1.240 1.270 6,200 -0.01(-0.78%)
Mar 13, 2023 1.260 1.280 1.240 1.280 19,000 +0.00(+0.00%)
Mar 10, 2023 1.260 1.280 1.230 1.280 22,100 +0.00(+0.00%)
Mar 09, 2023 1.270 1.280 1.240 1.280 14,900 +0.00(+0.00%)
Mar 08, 2023 1.270 1.280 1.250 1.280 11,700 +0.00(+0.00%)
Mar 07, 2023 1.270 1.280 1.240 1.280 26,200 +0.00(+0.00%)
Mar 06, 2023 1.270 1.280 1.240 1.280 28,900 +0.01(+0.79%)
Mar 03, 2023 1.240 1.290 1.220 1.270 35,000 +0.02(+1.60%)
Mar 02, 2023 1.280 1.290 1.220 1.250 68,305 -0.02(-1.57%)
Mar 01, 2023 1.260 1.290 1.250 1.270 25,200 +0.02(+1.60%)
Feb 28, 2023 1.260 1.280 1.240 1.250 31,800 -0.03(-2.34%)
Feb 27, 2023 1.250 1.280 1.240 1.280 17,001 +0.03(+2.40%)
Feb 24, 2023 1.240 1.270 1.230 1.250 15,000 -0.01(-0.79%)
Feb 23, 2023 1.250 1.270 1.230 1.260 32,300 +0.01(+0.80%)
Feb 22, 2023 1.240 1.270 1.200 1.250 39,100 +0.01(+0.81%)
Feb 21, 2023 1.260 1.280 1.240 1.240 16,700 -0.04(-3.13%)
Feb 17, 2023 1.280 0 +0.01(+0.79%)
Feb 16, 2023 1.270 1.290 1.210 1.270 28,400 -0.02(-1.55%)
Feb 15, 2023 1.250 1.290 1.240 1.290 54,600 +0.04(+3.20%)
Feb 14, 2023 1.210 1.260 1.210 1.250 22,300 +0.02(+1.63%)
Feb 13, 2023 1.220 1.230 1.200 1.230 27,300 +0.00(+0.00%)
Feb 10, 2023 1.230 1.230 1.220 1.230 25,500 +0.00(+0.00%)
Feb 09, 2023 1.230 1.230 1.210 1.230 45,400 +0.00(+0.00%)
Feb 08, 2023 1.210 1.230 1.200 1.230 29,000 +0.00(+0.00%)
Feb 07, 2023 1.210 1.230 1.210 1.230 21,700 +0.00(+0.00%)
Feb 06, 2023 1.230 1.230 1.220 1.230 28,000 -0.02(-1.60%)
Feb 03, 2023 1.230 1.260 1.230 1.250 26,487 +0.04(+3.31%)
Feb 02, 2023 1.210 1.250 1.210 1.210 33,157 +0.00(+0.00%)
Feb 01, 2023 1.220 1.220 1.200 1.210 48,800 -0.01(-0.82%)
Jan 31, 2023 1.220 1.220 1.200 1.220 20,800 +0.00(+0.00%)
Jan 30, 2023 1.230 1.240 1.220 1.220 6,000 +0.00(+0.00%)
Jan 27, 2023 1.220 1.220 1.210 1.220 13,500 +0.00(+0.00%)
Jan 26, 2023 1.220 1.220 1.200 1.220 22,300 +0.01(+0.83%)
Jan 25, 2023 1.210 1.220 1.200 1.210 12,000 +0.01(+0.83%)
Jan 24, 2023 1.220 1.220 1.200 1.200 36,750 -0.02(-1.64%)
Jan 23, 2023 1.210 1.230 1.200 1.220 22,800 +0.01(+0.83%)
Jan 20, 2023 1.220 1.220 1.200 1.210 14,001 -0.01(-0.82%)
Jan 19, 2023 1.220 1.220 1.200 1.220 33,500 +0.01(+0.83%)
Jan 18, 2023 1.210 1.220 1.190 1.210 24,900 +0.00(+0.00%)
Jan 17, 2023 1.190 1.220 1.190 1.210 32,926 -0.01(-0.82%)
Jan 16, 2023 1.210 1.220 1.190 1.220 16,700 +0.02(+1.67%)
Jan 13, 2023 1.210 1.230 1.200 1.200 9,500 -0.02(-1.64%)
Jan 12, 2023 1.220 1.230 1.220 1.220 2,300 +0.00(+0.00%)
Jan 11, 2023 1.200 1.220 1.160 1.220 53,000 -0.01(-0.41%)
Jan 10, 2023 1.240 1.240 1.210 1.225 3,300 +0.01(+0.41%)
Jan 09, 2023 1.200 1.220 1.200 1.220 10,100 +0.00(+0.00%)
Jan 06, 2023 1.210 1.220 1.210 1.220 10,600 +0.00(+0.00%)
Jan 05, 2023 1.180 1.220 1.180 1.220 10,600 +0.05(+4.27%)
Jan 04, 2023 1.210 1.210 1.060 1.170 48,000 -0.05(-4.10%)
Jan 03, 2023 1.220 1.220 1.220 1.220 1,086 +0.02(+1.67%)
Dec 30, 2022 1.200 0 -0.02(-1.64%)
Dec 29, 2022 1.220 1.220 1.220 1.220 175 +0.02(+1.67%)
Dec 28, 2022 1.220 1.220 1.200 1.200 1,141 -0.02(-1.64%)
Dec 23, 2022 1.220 0 -0.06(-4.69%)
Dec 22, 2022 1.220 1.280 1.170 1.280 53,292 +0.02(+1.59%)
Dec 21, 2022 1.200 1.290 1.180 1.260 31,700 +0.06(+5.00%)
Dec 20, 2022 1.100 1.200 1.100 1.200 10,800 +0.02(+1.69%)
Dec 19, 2022 1.170 1.200 1.050 1.180 81,500 +0.00(+0.00%)
Dec 16, 2022 1.160 1.200 1.160 1.180 11,800 +0.04(+3.51%)
Dec 15, 2022 1.180 1.200 1.100 1.140 49,900 -0.03(-2.56%)
Dec 14, 2022 1.190 1.200 1.170 1.170 33,790 -0.02(-1.68%)
Dec 13, 2022 1.150 1.190 1.130 1.190 26,100 +0.02(+1.71%)
Dec 12, 2022 1.130 1.200 1.120 1.170 41,500 +0.03(+2.63%)
Dec 09, 2022 1.120 1.170 1.070 1.140 26,375 +0.03(+2.70%)
Dec 08, 2022 1.150 1.150 1.110 1.110 2,800 -0.03(-2.63%)
Dec 07, 2022 1.160 1.160 1.140 1.140 8,025 +0.00(+0.00%)
Dec 06, 2022 1.120 1.140 1.120 1.140 11,800 -0.01(-0.87%)
Dec 05, 2022 1.140 1.150 1.140 1.150 8,500 +0.01(+0.88%)
Dec 02, 2022 1.120 1.150 1.120 1.140 14,000 +0.02(+1.79%)
Dec 01, 2022 1.130 1.150 1.110 1.120 20,600 +0.00(+0.00%)
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%)
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.