Equinix Inc (NQ: EQIX )

796.92 +0.50 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 794.37 799.19 791.56 796.92 301,907 +0.50(+0.06%)
Nov 27, 2023 793.27 799.44 787.63 796.42 234,198 +1.42(+0.18%)
Nov 24, 2023 788.55 795.00 788.55 795.00 87,768 +0.65(+0.08%)
Nov 22, 2023 795.00 797.71 790.24 794.35 282,007 +6.03(+0.76%)
Nov 21, 2023 785.13 793.19 783.93 788.32 276,851 +3.98(+0.51%)
Nov 20, 2023 772.15 785.00 771.01 784.34 270,714 +9.70(+1.25%)
Nov 17, 2023 786.56 786.56 773.34 774.64 357,048 -5.73(-0.73%)
Nov 16, 2023 783.10 785.00 775.32 780.37 408,642 -0.63(-0.08%)
Nov 15, 2023 785.83 785.83 777.16 781.00 376,538 -5.03(-0.64%)
Nov 14, 2023 780.00 787.62 775.99 786.03 494,336 +27.75(+3.66%)
Nov 13, 2023 756.26 761.33 751.71 758.28 276,722 -4.70(-0.62%)
Nov 10, 2023 759.00 763.75 750.03 762.98 276,096 +10.20(+1.36%)
Nov 09, 2023 757.79 760.95 750.34 752.78 335,005 -2.91(-0.39%)
Nov 08, 2023 759.29 760.72 749.11 755.70 315,385 +1.93(+0.26%)
Nov 07, 2023 759.91 759.91 751.06 753.76 345,146 -3.70(-0.49%)
Nov 06, 2023 763.62 766.54 750.53 757.47 409,591 -8.99(-1.17%)
Nov 03, 2023 770.27 779.23 762.52 766.45 389,363 +7.53(+0.99%)
Nov 02, 2023 740.84 765.42 740.84 758.93 479,218 +23.93(+3.26%)
Nov 01, 2023 725.73 736.80 725.33 735.00 347,758 +9.44(+1.30%)
Oct 31, 2023 717.40 726.09 707.59 725.56 374,801 +14.23(+2.00%)
Oct 30, 2023 712.98 721.40 703.90 711.33 611,510 +4.91(+0.70%)
Oct 27, 2023 722.81 722.81 703.66 706.42 340,451 -9.07(-1.27%)
Oct 26, 2023 692.62 723.46 681.94 715.49 674,727 +37.06(+5.46%)
Oct 25, 2023 693.07 696.51 674.01 678.43 613,883 -21.79(-3.11%)
Oct 24, 2023 696.99 707.70 696.21 700.22 453,205 +4.67(+0.67%)
Oct 23, 2023 696.96 706.75 693.46 695.54 378,944 -6.14(-0.87%)
Oct 20, 2023 702.31 715.00 700.89 701.68 436,445 +1.80(+0.26%)
Oct 19, 2023 724.24 732.80 699.67 699.88 411,943 -28.96(-3.97%)
Oct 18, 2023 731.89 735.56 724.34 728.84 278,879 -9.93(-1.34%)
Oct 17, 2023 735.49 745.75 731.59 738.77 312,988 -8.44(-1.13%)
Oct 16, 2023 744.31 749.46 738.16 747.21 293,630 +8.72(+1.18%)
Oct 13, 2023 741.89 745.04 735.14 738.49 265,241 -0.69(-0.09%)
Oct 12, 2023 750.25 753.11 735.25 739.18 272,448 -11.07(-1.48%)
Oct 11, 2023 741.71 751.56 740.10 750.25 447,780 +15.58(+2.12%)
Oct 10, 2023 727.00 741.54 723.19 734.66 268,858 +7.36(+1.01%)
Oct 09, 2023 716.67 728.30 715.77 727.30 181,438 +7.69(+1.07%)
Oct 06, 2023 709.99 724.87 704.34 719.62 285,630 +2.65(+0.37%)
Oct 05, 2023 715.89 717.79 706.21 716.96 236,087 +5.03(+0.71%)
Oct 04, 2023 704.16 714.15 697.90 711.93 373,095 +14.67(+2.10%)
Oct 03, 2023 705.37 712.64 694.28 697.26 343,665 -11.44(-1.61%)
Oct 02, 2023 718.87 726.64 701.06 708.70 370,226 -13.50(-1.87%)
Sep 29, 2023 728.88 731.32 717.93 722.20 497,750 +5.26(+0.73%)
Sep 28, 2023 706.34 719.53 703.48 716.94 474,641 +13.79(+1.96%)
Sep 27, 2023 711.01 714.36 696.35 703.15 432,436 -3.91(-0.55%)
Sep 26, 2023 725.71 726.48 704.78 707.06 387,354 -22.20(-3.04%)
Sep 25, 2023 727.36 731.99 726.63 729.25 378,257 +1.43(+0.20%)
Sep 22, 2023 730.89 739.14 726.57 727.82 421,579 -1.59(-0.22%)
Sep 21, 2023 747.80 747.80 728.96 729.41 308,501 -24.06(-3.19%)
Sep 20, 2023 757.77 763.51 752.00 753.48 357,420 +1.46(+0.19%)
Sep 19, 2023 763.02 766.54 750.19 752.01 323,831 -13.16(-1.72%)
Sep 18, 2023 767.95 772.73 762.47 765.17 262,001 -6.71(-0.87%)
Sep 15, 2023 773.75 777.67 766.99 771.88 604,434 -5.92(-0.76%)
Sep 14, 2023 772.66 782.05 767.75 777.80 262,177 +13.17(+1.72%)
Sep 13, 2023 768.98 769.68 760.73 764.63 230,448 -4.15(-0.54%)
Sep 12, 2023 764.92 773.09 764.33 768.78 317,082 -1.51(-0.20%)
Sep 11, 2023 770.99 772.76 766.35 770.29 284,928 +3.16(+0.41%)
Sep 08, 2023 770.67 774.60 764.72 767.13 252,801 -4.09(-0.53%)
Sep 07, 2023 762.17 773.94 762.17 771.22 365,269 +7.60(+0.99%)
Sep 06, 2023 761.87 766.36 757.62 763.62 391,246 -0.65(-0.08%)
Sep 05, 2023 764.77 766.95 757.87 764.27 429,138 -8.91(-1.15%)
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.