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 30, 2021 1.590 1.670 1.590 1.640 61,300 +0.04(+2.50%)
Apr 29, 2021 1.600 1.600 1.600 1.600 1,500 +0.07(+4.58%)
Apr 28, 2021 1.540 1.540 1.530 1.530 5,200 -0.01(-0.65%)
Apr 27, 2021 1.540 1.540 1.540 1.540 8,300 -0.04(-2.53%)
Apr 26, 2021 1.580 1.580 1.580 1.580 100 +0.02(+1.28%)
Apr 23, 2021 1.560 1.560 1.560 1.560 1,500 +0.02(+1.30%)
Apr 22, 2021 1.540 1.550 1.540 1.540 3,500 +0.00(+0.00%)
Apr 21, 2021 1.550 1.550 1.540 1.540 1,500 -0.01(-0.65%)
Apr 20, 2021 1.580 1.580 1.550 1.550 32,600 -0.07(-4.32%)
Apr 19, 2021 1.620 1.620 1.550 1.620 17,528 +0.00(+0.00%)
Apr 16, 2021 1.600 1.620 1.600 1.620 18,700 +0.02(+1.25%)
Apr 15, 2021 1.600 1.600 1.600 1.600 4,075 +0.05(+3.23%)
Apr 14, 2021 1.560 1.560 1.550 1.550 9,600 +0.00(+0.00%)
Apr 13, 2021 1.600 1.610 1.550 1.550 7,725 -0.02(-1.27%)
Apr 12, 2021 1.600 1.600 1.570 1.570 2,900 -0.03(-1.88%)
Apr 09, 2021 1.600 1.620 1.570 1.600 42,800 -0.02(-1.23%)
Apr 08, 2021 1.620 1.620 1.620 1.620 7,001 +0.00(+0.00%)
Apr 07, 2021 1.620 1.620 1.620 1.620 3,500 +0.00(+0.00%)
Apr 06, 2021 1.640 1.640 1.620 1.620 3,263 +0.04(+2.53%)
Apr 05, 2021 1.590 1.640 1.580 1.580 2,903 -0.02(-1.25%)
Apr 01, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
Mar 31, 2021 1.610 1.640 1.610 1.640 21,003 +0.03(+1.86%)
Mar 30, 2021 1.610 1.610 1.610 1.610 13,500 -0.03(-1.83%)
Mar 29, 2021 1.600 1.640 1.600 1.640 2,350 +0.04(+2.50%)
Mar 26, 2021 1.600 1.600 1.570 1.600 8,200 +0.00(+0.00%)
Mar 25, 2021 1.590 1.600 1.570 1.600 51,900 +0.00(+0.00%)
Mar 23, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 22, 2021 1.620 1.640 1.590 1.600 45,300 +0.00(+0.00%)
Mar 19, 2021 1.650 1.650 1.600 1.600 24,600 -0.04(-2.44%)
Mar 18, 2021 1.620 1.640 1.610 1.640 8,510 +0.00(+0.00%)
Mar 17, 2021 1.650 1.650 1.600 1.640 36,729 -0.01(-0.61%)
Mar 16, 2021 1.640 1.680 1.640 1.650 8,301 -0.03(-1.79%)
Mar 15, 2021 1.630 1.720 1.620 1.680 8,909 +0.05(+3.07%)
Mar 12, 2021 1.650 1.660 1.630 1.630 18,300 -0.06(-3.55%)
Mar 11, 2021 1.640 1.690 1.600 1.690 17,241 +0.08(+4.97%)
Mar 10, 2021 1.670 1.690 1.610 1.610 5,800 -0.04(-2.42%)
Mar 09, 2021 1.630 1.690 1.580 1.650 39,700 +0.02(+1.23%)
Mar 08, 2021 1.630 1.640 1.610 1.630 9,301 +0.00(+0.00%)
Mar 05, 2021 1.620 1.700 1.550 1.630 85,504 -0.02(-1.21%)
Mar 04, 2021 1.680 1.680 1.550 1.650 81,380 -0.04(-2.37%)
Mar 03, 2021 1.700 1.730 1.600 1.690 102,515 +0.01(+0.60%)
Mar 02, 2021 1.730 1.750 1.680 1.680 42,117 -0.02(-1.18%)
Mar 01, 2021 1.700 1.720 1.690 1.700 48,746 +0.02(+1.19%)
Feb 26, 2021 1.650 1.690 1.620 1.680 74,700 +0.05(+3.07%)
Feb 25, 2021 1.640 1.700 1.630 1.630 68,969 -0.01(-0.61%)
Feb 24, 2021 1.630 1.640 1.600 1.640 64,085 +0.01(+0.61%)
Feb 23, 2021 1.600 1.630 1.570 1.630 48,597 +0.03(+1.87%)
Feb 22, 2021 1.620 1.640 1.560 1.600 77,464 -0.02(-1.23%)
Feb 19, 2021 1.600 1.680 1.600 1.620 198,717 +0.03(+1.89%)
Feb 18, 2021 1.700 1.700 1.550 1.590 309,894 -0.06(-3.64%)
Feb 17, 2021 1.750 1.770 1.650 1.650 175,211 -0.16(-8.84%)
Feb 16, 2021 1.820 1.820 1.720 1.810 127,205 -0.04(-2.16%)
Feb 12, 2021 1.850 1.850 1.850 0 +0.10(+5.71%)
Feb 11, 2021 1.850 1.850 1.710 1.750 55,806 -0.07(-3.85%)
Feb 10, 2021 1.870 1.870 1.810 1.820 11,850 +0.02(+1.11%)
Feb 09, 2021 1.870 1.900 1.800 1.800 239,403 -0.08(-4.26%)
Feb 08, 2021 1.760 1.880 1.760 1.880 56,919 +0.06(+3.30%)
Feb 05, 2021 1.660 1.850 1.660 1.820 55,900 +0.15(+8.98%)
Feb 04, 2021 1.760 1.760 1.660 1.670 169,854 -0.15(-8.24%)
Feb 03, 2021 1.760 1.820 1.760 1.820 21,327 +0.02(+1.11%)
Feb 02, 2021 1.800 1.830 1.800 1.800 6,600 +0.03(+1.69%)
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.