Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EQUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.05 | -0.02 | -0.49% | 4.05 | 4.08 | 4.01 | 73,382 |
| May 15 2024 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 4.01 | 47,978 |
| May 14 2024 | 4.05 | -0.08 | -1.94% | 4.10 | 4.14 | 3.98 | 240,391 |
| May 13 2024 | 4.13 | 0.03 | 0.73% | 4.15 | 4.15 | 4.07 | 58,263 |
| May 10 2024 | 4.10 | -0.03 | -0.73% | 4.13 | 4.15 | 4.06 | 70,054 |
| May 09 2024 | 4.13 | 0.00 | 0.00% | 4.15 | 4.15 | 4.10 | 33,467 |
| May 08 2024 | 4.13 | -0.05 | -1.20% | 4.18 | 4.18 | 4.11 | 57,410 |
| May 07 2024 | 4.18 | 0.07 | 1.70% | 4.12 | 4.19 | 4.10 | 74,388 |
| May 06 2024 | 4.11 | 0.08 | 1.99% | 4.06 | 4.12 | 4.06 | 61,542 |
| May 03 2024 | 4.03 | 0.01 | 0.25% | 4.02 | 4.06 | 4.02 | 39,475 |
| May 02 2024 | 4.02 | -0.02 | -0.50% | 4.05 | 4.05 | 3.97 | 51,223 |
| Apr 30 2024 | 4.04 | -0.01 | -0.25% | 4.06 | 4.06 | 4.01 | 19,576 |
| Apr 29 2024 | 4.05 | 0.01 | 0.25% | 4.04 | 4.06 | 4.01 | 38,351 |
| Apr 26 2024 | 4.04 | 0.03 | 0.75% | 4.02 | 4.05 | 4.00 | 17,324 |
| Apr 25 2024 | 4.01 | -0.02 | -0.50% | 4.04 | 4.04 | 3.97 | 14,873 |
| Apr 24 2024 | 4.03 | -0.02 | -0.49% | 4.05 | 4.05 | 4.00 | 60,751 |
| Apr 23 2024 | 4.05 | 0.06 | 1.50% | 4.00 | 4.05 | 4.00 | 61,296 |
| Apr 22 2024 | 3.99 | 0.04 | 1.01% | 3.95 | 3.99 | 3.94 | 46,927 |
| Apr 19 2024 | 3.95 | 0.02 | 0.51% | 3.90 | 3.96 | 3.89 | 17,626 |
| Apr 18 2024 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 3.89 | 13,905 |
| Apr 17 2024 | 3.92 | -0.03 | -0.76% | 3.94 | 3.94 | 3.89 | 20,745 |
| Apr 16 2024 | 3.95 | -0.03 | -0.75% | 3.97 | 3.98 | 3.92 | 35,925 |
| Apr 15 2024 | 3.98 | 0.04 | 1.02% | 3.96 | 3.99 | 3.94 | 23,527 |
| Apr 12 2024 | 3.94 | 0.01 | 0.25% | 3.93 | 3.98 | 3.93 | 34,224 |
| Apr 11 2024 | 3.93 | 0.01 | 0.26% | 3.90 | 3.94 | 3.89 | 35,612 |
| Apr 10 2024 | 3.92 | 0.04 | 1.03% | 3.87 | 3.95 | 3.83 | 87,580 |
| Apr 09 2024 | 3.88 | -0.02 | -0.51% | 3.90 | 3.90 | 3.83 | 75,494 |
| Apr 08 2024 | 3.90 | -0.05 | -1.27% | 3.93 | 3.94 | 3.86 | 70,690 |
| Apr 05 2024 | 3.95 | -0.06 | -1.50% | 3.98 | 4.02 | 3.90 | 66,846 |
| Apr 04 2024 | 4.01 | 0.01 | 0.25% | 3.95 | 4.01 | 3.94 | 48,197 |
| Apr 03 2024 | 4.00 | 0.05 | 1.27% | 3.88 | 4.00 | 3.88 | 112,315 |
| Apr 02 2024 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 3.87 | 94,030 |
| Mar 28 2024 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 3.88 | 84,295 |
| Mar 27 2024 | 3.97 | 0.11 | 2.85% | 3.87 | 4.00 | 3.86 | 85,857 |
| Mar 26 2024 | 3.86 | -0.06 | -1.53% | 3.92 | 3.96 | 3.84 | 160,055 |
| Mar 25 2024 | 3.92 | 0.11 | 2.89% | 3.79 | 3.98 | 3.77 | 271,354 |
| Mar 22 2024 | 3.81 | 0.00 | 0.00% | 3.82 | 3.82 | 3.76 | 37,545 |
| Mar 21 2024 | 3.81 | -0.03 | -0.78% | 3.83 | 3.85 | 3.80 | 44,412 |
| Mar 20 2024 | 3.84 | 0.06 | 1.59% | 3.78 | 3.85 | 3.75 | 86,120 |
| Mar 19 2024 | 3.78 | -0.02 | -0.53% | 3.80 | 3.82 | 3.78 | 44,103 |
| Mar 18 2024 | 3.80 | 0.04 | 1.06% | 3.80 | 3.84 | 3.76 | 45,856 |
| Mar 15 2024 | 3.76 | 0.02 | 0.53% | 3.74 | 3.90 | 3.71 | 150,300 |
| Mar 14 2024 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 3.68 | 20,429 |
| Mar 13 2024 | 3.71 | -0.02 | -0.54% | 3.75 | 3.75 | 3.70 | 31,248 |
| Mar 12 2024 | 3.73 | 0.00 | 0.00% | 3.71 | 3.73 | 3.70 | 9,814 |
| Mar 11 2024 | 3.73 | 0.03 | 0.81% | 3.71 | 3.73 | 3.71 | 8,223 |
| Mar 08 2024 | 3.70 | -0.03 | -0.80% | 3.73 | 3.74 | 3.70 | 21,886 |
| Mar 07 2024 | 3.73 | 0.00 | 0.00% | 3.74 | 3.74 | 3.70 | 15,345 |
| Mar 06 2024 | 3.73 | 0.02 | 0.54% | 3.73 | 3.74 | 3.70 | 12,463 |
| Mar 05 2024 | 3.71 | -0.02 | -0.54% | 3.71 | 3.71 | 3.70 | 6,820 |
| Mar 04 2024 | 3.73 | -0.01 | -0.27% | 3.74 | 3.74 | 3.68 | 38,009 |
| Mar 01 2024 | 3.74 | 0.04 | 1.08% | 3.75 | 3.78 | 3.68 | 42,088 |
| Feb 29 2024 | 3.70 | 0.02 | 0.54% | 3.68 | 3.72 | 3.67 | 15,925 |
| Feb 28 2024 | 3.68 | 0.01 | 0.27% | 3.67 | 3.72 | 3.67 | 68,418 |
| Feb 27 2024 | 3.67 | 0.01 | 0.27% | 3.67 | 3.68 | 3.65 | 4,861 |
| Feb 26 2024 | 3.66 | 0.02 | 0.55% | 3.63 | 3.66 | 3.62 | 28,887 |
| Feb 23 2024 | 3.64 | 0.00 | 0.00% | 3.65 | 3.65 | 3.62 | 17,370 |
| Feb 22 2024 | 3.64 | 0.00 | 0.00% | 3.65 | 3.68 | 3.62 | 18,710 |
| Feb 21 2024 | 3.64 | -0.01 | -0.27% | 3.60 | 3.65 | 3.60 | 47,763 |
| Feb 20 2024 | 3.65 | 0.02 | 0.55% | 3.60 | 3.65 | 3.60 | 9,673 |
| Feb 19 2024 | 3.63 | 0.01 | 0.28% | 3.63 | 3.66 | 3.60 | 34,195 |
