EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.03	47.03	46.64	46.98	46.98	0.23%	20,541
Nov 19, 2024	46.97	46.98	46.71	46.87	46.87	-0.53%	16,613
Nov 18, 2024	46.97	47.19	46.84	47.12	47.12	0.62%	19,599
Nov 15, 2024	47.11	47.18	46.79	46.83	46.83	-0.65%	16,117
Nov 14, 2024	47.66	47.66	47.14	47.14	47.14	-0.70%	7,481
Nov 13, 2024	47.52	47.55	47.36	47.47	47.47	0.02%	12,046
Nov 12, 2024	47.96	47.96	47.46	47.46	47.46	-0.88%	18,767
Nov 11, 2024	48.02	48.02	47.87	47.88	47.88	0.36%	11,780
Nov 8, 2024	47.63	47.85	47.62	47.71	47.71	0.25%	21,720
Nov 7, 2024	47.79	47.79	47.52	47.59	47.59	0.05%	12,368
Nov 6, 2024	47.64	47.64	47.27	47.56	47.56	2.09%	11,758
Nov 5, 2024	46.27	46.59	46.27	46.59	46.59	0.82%	15,114
Nov 4, 2024	46.31	46.40	46.11	46.21	46.21	0.01%	13,217
Nov 1, 2024	46.55	46.58	46.17	46.21	46.21	-0.27%	31,030
Oct 31, 2024	46.44	46.48	46.30	46.33	46.33	-0.19%	11,577
Oct 30, 2024	46.59	46.69	46.42	46.42	46.42	-0.55%	19,830
Oct 29, 2024	46.79	46.86	46.58	46.68	46.68	-0.56%	16,733
Oct 28, 2024	46.96	47.02	46.92	46.94	46.94	0.14%	7,002
Oct 25, 2024	47.33	47.35	46.88	46.88	46.88	-0.39%	24,081
Oct 24, 2024	47.26	47.26	46.94	47.06	47.06	-0.35%	28,318
Oct 23, 2024	47.20	47.31	47.02	47.23	47.23	-0.45%	7,627
Oct 22, 2024	47.51	47.51	47.24	47.44	47.44	-0.20%	12,325
Oct 21, 2024	47.84	47.84	47.49	47.53	47.53	-0.82%	12,908
Oct 18, 2024	48.11	48.11	47.84	47.92	47.92	-0.01%	7,746
Oct 17, 2024	48.19	48.19	47.92	47.93	47.93	-0.09%	28,927
Oct 16, 2024	47.89	48.00	47.79	47.97	47.97	0.59%	12,459
Oct 15, 2024	47.91	48.11	47.69	47.69	47.69	-1.15%	15,750
Oct 14, 2024	47.99	48.25	47.95	48.24	48.24	0.66%	35,729
Oct 11, 2024	47.76	47.99	47.67	47.93	47.93	0.47%	16,054
Oct 10, 2024	47.79	47.79	47.61	47.70	47.70	-0.24%	15,620
Oct 9, 2024	47.42	47.84	47.34	47.82	47.82	0.85%	10,241
Oct 8, 2024	47.42	47.49	47.20	47.41	47.41	0.10%	14,294
Oct 7, 2024	47.64	47.64	47.34	47.37	47.37	-0.74%	11,672
Oct 4, 2024	47.57	47.76	47.37	47.72	47.72	0.63%	18,304
Oct 3, 2024	47.46	47.54	47.30	47.42	47.42	-0.12%	33,897
Oct 2, 2024	47.68	47.68	47.36	47.48	47.48	0.16%	16,586
Oct 1, 2024	47.58	47.58	47.09	47.40	47.40	0.14%	50,443
Sep 30, 2024	47.26	47.33	46.97	47.33	47.33	0.30%	12,613
Sep 27, 2024	47.18	47.37	47.09	47.19	47.19	0.45%	39,664
Sep 26, 2024	46.80	46.98	46.80	46.98	46.98	0.58%	12,260
Sep 25, 2024	47.05	47.14	46.64	46.71	46.71	-0.73%	12,999
Sep 24, 2024	47.21	47.21	46.99	47.06	47.06	-0.43%	23,006
Sep 23, 2024	47.21	47.26	46.98	47.26	47.04	0.55%	22,389
Sep 20, 2024	46.84	47.00	46.74	47.00	46.78	-	5,781
Sep 19, 2024	47.23	47.23	46.92	47.00	46.78	0.78%	16,701
Sep 18, 2024	46.84	47.13	46.64	46.64	46.42	-0.07%	17,860
Sep 17, 2024	46.85	46.88	46.58	46.67	46.45	-0.10%	12,890
Sep 16, 2024	46.71	46.77	46.56	46.72	46.50	0.56%	8,658
Sep 13, 2024	46.28	46.48	46.25	46.46	46.24	0.99%	6,388
Sep 12, 2024	45.89	46.08	45.65	46.01	45.79	0.59%	22,740
Sep 11, 2024	45.73	45.74	44.87	45.74	45.52	-	10,167
Sep 10, 2024	45.94	45.94	45.49	45.74	45.52	-0.05%	8,912
Sep 9, 2024	45.50	45.90	45.33	45.76	45.54	1.26%	8,900
Sep 6, 2024	45.87	45.87	45.18	45.19	44.98	-1.38%	9,811
Sep 5, 2024	46.20	46.23	45.61	45.83	45.61	-0.71%	31,437
Sep 4, 2024	46.17	46.32	46.04	46.16	45.94	0.19%	6,616
Sep 3, 2024	46.55	46.55	46.07	46.07	45.85	-1.21%	3,071
Aug 30, 2024	46.54	46.63	46.25	46.63	46.41	0.94%	10,173
Aug 29, 2024	46.42	46.51	46.10	46.20	45.98	0.16%	10,177
Aug 28, 2024	46.25	46.31	46.03	46.12	45.90	-0.11%	18,856
Aug 27, 2024	46.29	46.29	46.11	46.17	45.95	0.01%	16,807
Aug 26, 2024	46.41	46.44	46.12	46.17	45.95	0.07%	13,656
Aug 23, 2024	45.91	46.14	45.85	46.14	45.92	1.31%	7,223
Aug 22, 2024	45.96	45.96	45.49	45.54	45.33	-0.39%	6,733
Aug 21, 2024	45.84	45.84	45.64	45.72	45.50	0.31%	15,223
Aug 20, 2024	46.00	46.00	45.45	45.58	45.36	-0.35%	25,939
Aug 19, 2024	45.57	45.78	45.57	45.74	45.52	0.51%	9,404
Aug 16, 2024	45.36	45.58	45.36	45.51	45.29	0.30%	2,510
Aug 15, 2024	45.26	45.47	45.26	45.37	45.16	0.87%	8,229
Aug 14, 2024	44.85	45.11	44.76	44.98	44.77	0.68%	7,256
Aug 13, 2024	44.44	44.69	44.44	44.68	44.47	1.00%	2,231
Aug 12, 2024	44.24	44.46	44.19	44.24	44.03	-0.35%	5,231
Aug 9, 2024	44.44	44.45	44.16	44.39	44.18	0.21%	5,145
Aug 8, 2024	44.17	44.41	44.13	44.30	44.09	1.74%	13,672
Aug 7, 2024	44.37	44.37	43.54	43.54	43.33	-0.73%	5,610
Aug 6, 2024	44.02	44.36	43.86	43.86	43.65	0.89%	4,535
Aug 5, 2024	43.63	43.70	43.47	43.47	43.27	-2.26%	6,738
Aug 2, 2024	44.21	44.48	44.21	44.48	44.27	-1.15%	5,922
Aug 1, 2024	45.94	45.94	44.96	45.00	44.79	-1.81%	1,810
Jul 31, 2024	45.78	45.99	45.78	45.83	45.61	0.88%	6,450
Jul 30, 2024	45.28	45.44	45.28	45.43	45.22	0.38%	764
Jul 29, 2024	45.32	45.40	45.16	45.26	45.04	-0.17%	3,404
Jul 26, 2024	45.23	45.55	45.23	45.34	45.12	0.90%	3,952
Jul 25, 2024	44.83	45.31	44.83	44.93	44.72	0.56%	3,955
Jul 24, 2024	44.92	44.92	44.68	44.68	44.47	-0.58%	1,123
Jul 23, 2024	45.09	45.15	44.94	44.94	44.73	-0.61%	5,698
Jul 22, 2024	45.15	45.22	45.07	45.22	45.00	0.27%	1,872
Jul 19, 2024	45.39	45.39	45.10	45.10	44.88	-1.07%	6,096
Jul 18, 2024	46.06	46.08	45.54	45.58	45.37	-0.33%	7,769
Jul 17, 2024	45.64	45.87	45.64	45.74	45.52	-	3,786
Jul 16, 2024	45.56	45.74	45.54	45.74	45.52	1.53%	2,573
Jul 15, 2024	45.01	45.28	45.01	45.05	44.83	0.35%	4,912
Jul 12, 2024	44.83	45.17	44.83	44.89	44.68	0.70%	3,039
Jul 11, 2024	44.51	44.59	44.49	44.58	44.36	0.82%	68,019
Jul 10, 2024	43.87	44.21	43.87	44.21	44.00	0.81%	1,813
Jul 9, 2024	43.78	43.86	43.78	43.86	43.65	0.01%	940
Jul 8, 2024	43.94	43.94	43.77	43.86	43.65	0.10%	2,612
Jul 5, 2024	43.72	43.82	43.72	43.82	43.61	-0.35%	21,850
Jul 3, 2024	44.01	44.01	43.90	43.97	43.76	0.28%	1,460
Jul 2, 2024	43.65	43.85	43.63	43.85	43.64	0.29%	6,409