Chronicle Journal: Finance

Equinix Inc (NQ: EQIX )

708.14 USD -10.71 (-1.49%)
Official Closing Price Updated: 5:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 720.95 720.95 707.71 708.14 383,420 -10.71(-1.49%)
Apr 15, 2021 698.25 720.38 697.40 718.85 422,841 +24.54(+3.53%)
Apr 14, 2021 707.05 708.88 692.69 694.31 353,846 -11.46(-1.62%)
Apr 13, 2021 694.50 707.49 692.66 705.77 380,300 +14.34(+2.07%)
Apr 12, 2021 688.12 692.55 679.03 691.43 355,140 +3.97(+0.58%)
Apr 09, 2021 685.99 691.69 683.04 687.46 319,900 -0.23(-0.03%)
Apr 08, 2021 693.99 699.18 685.40 687.69 362,465 +3.24(+0.47%)
Apr 07, 2021 688.88 689.34 680.67 684.45 365,130 -4.26(-0.62%)
Apr 06, 2021 687.23 691.81 682.36 688.71 447,454 -1.53(-0.22%)
Apr 05, 2021 686.20 690.70 682.38 690.24 407,680 +12.24(+1.81%)
Apr 01, 2021 685.70 686.07 673.31 678.00 735,300 -1.59(-0.23%)
Mar 31, 2021 676.32 686.66 665.00 679.59 413,413 +4.75(+0.70%)
Mar 30, 2021 680.20 687.72 673.26 674.84 300,767 -13.00(-1.89%)
Mar 29, 2021 684.99 691.22 674.00 687.84 451,614 +4.21(+0.62%)
Mar 26, 2021 664.30 684.05 660.47 683.63 400,900 +15.51(+2.32%)
Mar 25, 2021 667.49 670.21 655.37 668.12 386,513 +5.78(+0.87%)
Mar 24, 2021 670.97 675.75 658.13 662.34 529,152 -13.43(-1.99%)
Mar 23, 2021 674.11 683.84 660.60 675.77 436,890 +9.08(+1.36%)
Mar 22, 2021 649.73 669.63 649.73 666.69 479,714 +13.63(+2.09%)
Mar 19, 2021 650.08 662.87 646.81 653.06 668,800 +6.23(+0.96%)
Mar 18, 2021 648.70 653.39 639.16 646.83 573,788 -9.62(-1.47%)
Mar 17, 2021 666.38 668.41 653.34 656.45 470,105 -14.88(-2.22%)
Mar 16, 2021 673.37 682.08 669.07 671.33 288,990 +1.78(+0.27%)
Mar 15, 2021 662.25 675.51 662.25 669.55 587,405 +1.55(+0.23%)
Mar 12, 2021 644.49 669.40 642.82 668.00 718,100 +13.41(+2.05%)
Mar 11, 2021 640.98 661.19 640.98 654.59 731,633 +15.89(+2.49%)
Mar 10, 2021 634.61 645.62 626.02 638.70 1,029,661 +15.99(+2.57%)
Mar 09, 2021 611.90 629.81 606.90 622.71 765,835 +27.79(+4.67%)
Mar 08, 2021 605.05 615.68 594.03 594.92 1,029,864 -15.64(-2.56%)
Mar 05, 2021 606.35 616.48 586.73 610.56 864,300 +6.99(+1.16%)
Mar 04, 2021 615.77 627.18 602.24 603.57 939,995 -7.77(-1.27%)
Mar 03, 2021 630.74 638.17 609.26 611.34 631,426 -28.71(-4.49%)
Mar 02, 2021 646.64 649.34 629.42 640.05 820,399 -8.21(-1.27%)
Mar 01, 2021 649.32 658.69 641.99 648.26 935,061 -0.08(-0.01%)
Feb 26, 2021 643.83 660.25 640.00 648.34 978,600 +9.97(+1.56%)
Feb 25, 2021 637.00 644.41 624.03 638.37 1,367,269 -0.63(-0.10%)
Feb 24, 2021 658.79 660.76 637.53 639.00 1,076,041 -19.82(-3.01%)
Feb 23, 2021 661.02 667.29 654.21 658.82 871,285 -8.52(-1.28%)
Feb 22, 2021 677.69 677.69 662.15 667.34 810,578 -12.88(-1.89%)
Feb 19, 2021 694.73 700.38 674.26 680.22 727,200 -5.34(-0.78%)
Feb 18, 2021 692.92 692.92 682.62 685.56 964,814 -8.87(-1.28%)
Feb 17, 2021 687.90 700.32 684.65 694.43 561,671 +6.34(+0.92%)
Feb 16, 2021 723.64 724.00 684.47 688.09 617,178 -21.72(-3.06%)
Feb 12, 2021 711.23 724.17 700.02 709.81 638,700 -7.89(-1.10%)
Feb 11, 2021 749.25 758.62 711.10 717.70 798,564 -33.30(-4.43%)
Feb 10, 2021 756.94 758.52 748.23 751.00 465,828 +0.53(+0.07%)
Feb 09, 2021 751.43 755.26 742.59 750.47 299,761 +3.06(+0.41%)
Feb 08, 2021 751.02 754.55 739.16 747.41 371,661 -6.88(-0.91%)
Feb 05, 2021 749.12 756.29 740.95 754.29 378,200 +7.38(+0.99%)
Feb 04, 2021 760.02 760.02 742.01 746.91 421,090 -7.98(-1.06%)
Feb 03, 2021 764.10 766.00 745.89 754.89 320,098 -13.68(-1.78%)
Feb 02, 2021 760.09 770.35 758.28 768.57 575,845 +11.85(+1.57%)
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.