Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinix Inc (NQ: EQIX )

795.28 -4.55 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2020 558.31 559.42 542.86 545.05 528,648 -12.26(-2.20%)
Jan 30, 2020 557.04 562.04 557.04 557.32 376,984 +0.30(+0.05%)
Jan 29, 2020 554.60 558.47 551.58 557.02 263,087 +0.10(+0.02%)
Jan 28, 2020 550.84 558.86 550.29 556.92 344,207 +7.97(+1.45%)
Jan 27, 2020 545.22 549.89 541.25 548.96 252,274 +1.84(+0.34%)
Jan 24, 2020 552.12 557.64 545.34 547.12 355,858 -3.74(-0.68%)
Jan 23, 2020 549.45 557.97 547.67 550.86 381,120 +4.01(+0.73%)
Jan 22, 2020 550.25 553.79 546.03 546.85 480,507 +1.54(+0.28%)
Jan 21, 2020 546.70 549.51 539.70 545.30 736,745 +1.85(+0.34%)
Jan 17, 2020 549.00 551.49 543.36 543.46 859,297 -6.58(-1.20%)
Jan 16, 2020 543.04 551.22 542.17 550.04 564,893 +8.21(+1.51%)
Jan 15, 2020 543.97 547.64 540.73 541.83 426,629 -0.24(-0.04%)
Jan 14, 2020 550.67 551.77 538.77 542.07 416,938 -7.82(-1.42%)
Jan 13, 2020 549.82 553.19 547.39 549.89 428,776 +0.89(+0.16%)
Jan 10, 2020 548.37 550.64 542.83 549.00 333,137 +4.63(+0.85%)
Jan 09, 2020 538.79 545.30 531.82 544.37 248,396 +4.80(+0.89%)
Jan 08, 2020 538.83 541.75 531.45 539.57 282,389 +1.77(+0.33%)
Jan 07, 2020 540.19 542.07 531.46 537.80 273,322 -2.40(-0.44%)
Jan 06, 2020 540.80 543.46 535.83 540.20 307,628 -0.59(-0.11%)
Jan 03, 2020 531.88 545.64 531.88 540.79 416,664 +5.33(+1.00%)
Jan 02, 2020 539.67 540.60 532.39 535.46 485,258 -4.02(-0.75%)
Dec 31, 2019 536.56 539.67 534.55 539.48 316,583 +3.20(+0.60%)
Dec 30, 2019 536.34 538.31 531.47 536.28 267,388 -2.09(-0.39%)
Dec 27, 2019 538.25 540.17 534.35 538.37 250,799 +2.76(+0.52%)
Dec 26, 2019 530.21 536.17 528.82 535.61 165,614 +5.80(+1.09%)
Dec 24, 2019 528.24 533.02 526.04 529.81 89,370 +1.48(+0.28%)
Dec 23, 2019 533.63 535.45 526.92 528.34 196,606 -5.61(-1.05%)
Dec 20, 2019 537.77 538.10 530.34 533.95 1,008,283 +1.66(+0.31%)
Dec 19, 2019 523.60 534.66 521.75 532.29 420,761 +9.68(+1.85%)
Dec 18, 2019 517.21 523.91 516.04 522.61 532,053 +7.33(+1.42%)
Dec 17, 2019 522.73 527.75 513.88 515.28 445,279 -4.88(-0.94%)
Dec 16, 2019 510.69 521.14 505.69 520.16 511,824 +10.13(+1.99%)
Dec 13, 2019 506.18 510.86 501.97 510.04 598,976 +3.73(+0.74%)
Dec 12, 2019 518.84 518.84 504.88 506.30 419,051 -10.48(-2.03%)
Dec 11, 2019 516.86 521.38 512.49 516.78 360,248 +1.30(+0.25%)
Dec 10, 2019 520.79 522.04 514.05 515.48 368,364 -2.76(-0.53%)
Dec 09, 2019 517.17 520.00 515.07 518.24 225,310 +1.41(+0.27%)
Dec 06, 2019 519.60 524.04 516.54 516.83 332,379 -0.80(-0.16%)
Dec 05, 2019 518.75 521.25 513.82 517.63 365,426 -2.65(-0.51%)
Dec 04, 2019 508.11 521.29 507.19 520.28 447,617 +9.55(+1.87%)
Dec 03, 2019 508.98 513.85 505.62 510.74 484,590 +2.64(+0.52%)
Dec 02, 2019 522.02 522.02 508.05 508.09 427,619 -15.81(-3.02%)
Nov 29, 2019 522.76 525.96 522.36 523.91 202,435 +1.53(+0.29%)
Nov 27, 2019 513.38 524.02 509.74 522.37 326,970 +9.70(+1.89%)
Nov 26, 2019 511.31 514.54 509.17 512.67 920,561 +0.78(+0.15%)
Nov 25, 2019 517.22 520.78 511.29 511.89 511,262 -3.45(-0.67%)
Nov 22, 2019 520.20 524.37 514.11 515.34 345,038 -2.39(-0.46%)
Nov 21, 2019 522.73 527.37 515.85 517.73 349,505 -7.94(-1.51%)
Nov 20, 2019 522.20 529.76 521.18 525.67 430,800 +3.51(+0.67%)
Nov 19, 2019 515.07 525.80 513.30 522.16 437,404 +8.51(+1.66%)
Nov 18, 2019 506.09 516.18 506.09 513.65 382,879 +7.18(+1.42%)
Nov 15, 2019 505.03 507.94 500.31 506.47 491,756 +5.25(+1.05%)
Nov 14, 2019 498.92 505.26 496.27 501.23 569,490 +3.66(+0.74%)
Nov 13, 2019 491.11 498.70 490.02 497.56 471,911 +8.73(+1.79%)
Nov 12, 2019 492.87 495.98 484.79 488.83 391,029 -3.46(-0.70%)
Nov 11, 2019 487.93 496.30 487.93 492.29 339,659 +4.31(+0.88%)
Nov 08, 2019 481.67 493.18 480.25 487.98 550,658 +7.19(+1.49%)
Nov 07, 2019 488.57 488.57 477.91 480.79 420,653 -8.63(-1.76%)
Nov 06, 2019 487.75 492.28 485.71 489.42 410,214 +4.31(+0.89%)
Nov 05, 2019 498.86 498.86 481.98 485.11 1,021,343 -14.73(-2.95%)
Nov 04, 2019 515.91 516.03 499.08 499.84 719,610 -17.52(-3.39%)
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.