EQTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.41	0.45	0.37	0.41	0.41	2.50%	797,135
Sep 4, 2025	0.38	0.45	0.35	0.40	0.40	6.67%	661,789
Sep 3, 2025	0.38	0.40	0.35	0.38	0.38	-	1,996,831
Sep 2, 2025	0.35	0.45	0.31	0.38	0.38	7.14%	1,670,321
Sep 1, 2025	0.38	0.40	0.31	0.35	0.35	-	417,027
Aug 29, 2025	0.40	0.50	0.31	0.35	0.35	-22.22%	4,119,673
Aug 28, 2025	0.44	0.50	0.44	0.45	0.45	-	71,049
Aug 27, 2025	0.50	0.50	0.40	0.45	0.45	-	40,637
Aug 26, 2025	0.50	0.50	0.43	0.45	0.45	-	843,988
Aug 22, 2025	0.50	0.50	0.45	0.45	0.45	-	318,474
Aug 21, 2025	0.45	0.50	0.40	0.45	0.45	-5.26%	817,542
Aug 20, 2025	0.46	0.51	0.45	0.48	0.48	-5.00%	1,260,629
Aug 19, 2025	0.49	0.55	0.45	0.50	0.50	-	1,654,192
Aug 18, 2025	0.49	0.55	0.45	0.50	0.50	-	1,730,103
Aug 15, 2025	0.45	0.55	0.45	0.50	0.50	-	21,964
Aug 14, 2025	0.49	0.55	0.45	0.50	0.50	-	2,240,054
Aug 13, 2025	0.48	0.55	0.45	0.50	0.50	-	162,406
Aug 12, 2025	0.55	0.55	0.45	0.50	0.50	-9.09%	502,573
Aug 11, 2025	0.56	0.60	0.45	0.55	0.55	-4.35%	3,429,348
Aug 8, 2025	0.60	0.60	0.56	0.58	0.58	-5.12%	718,993
Aug 7, 2025	0.53	0.61	0.50	0.61	0.61	10.18%	304,749
Aug 6, 2025	0.59	0.60	0.52	0.55	0.55	-	273,237
Aug 5, 2025	0.60	0.60	0.50	0.55	0.55	-8.64%	286,741
Aug 4, 2025	0.51	0.60	0.50	0.60	0.60	9.45%	824,785
Aug 1, 2025	0.60	0.60	0.50	0.55	0.55	-	4,970,876
Jul 31, 2025	0.51	0.60	0.50	0.55	0.55	-	657,951
Jul 30, 2025	0.50	0.60	0.50	0.55	0.55	-	126,828
Jul 29, 2025	0.60	0.60	0.50	0.55	0.55	-	95,150
Jul 28, 2025	0.50	0.60	0.50	0.55	0.55	-	196,746
Jul 25, 2025	0.54	0.60	0.50	0.55	0.55	-	740,281
Jul 24, 2025	0.60	0.60	0.50	0.55	0.55	5.77%	111,569
Jul 23, 2025	0.55	0.55	0.50	0.52	0.52	-0.95%	856,581
Jul 22, 2025	0.54	0.55	0.50	0.53	0.53	-	124,217
Jul 21, 2025	0.54	0.55	0.50	0.53	0.53	-	214,368
Jul 18, 2025	0.50	0.55	0.50	0.53	0.53	-	76,643
Jul 17, 2025	0.50	0.53	0.50	0.53	0.53	-	391,511
Jul 16, 2025	0.54	0.55	0.50	0.53	0.53	-0.94%	1,185,749
Jul 15, 2025	0.52	0.55	0.50	0.53	0.53	0.95%	1,325,619
Jul 14, 2025	0.50	0.55	0.50	0.53	0.53	-	432,868
Jul 11, 2025	0.55	0.55	0.50	0.53	0.53	-	1,470,437
Jul 10, 2025	0.53	0.56	0.51	0.53	0.53	-	569,604
Jul 9, 2025	0.53	0.60	0.50	0.53	0.53	-4.55%	7,585,272
Jul 8, 2025	0.53	0.55	0.51	0.55	0.55	-	81,013
Jul 7, 2025	0.50	0.60	0.46	0.55	0.55	18.28%	3,477,441
Jul 4, 2025	0.50	0.50	0.47	0.47	0.47	-	37,204
Jul 3, 2025	0.47	0.50	0.43	0.47	0.47	3.33%	1,233,575
Jul 2, 2025	0.50	0.50	0.43	0.45	0.45	-10.00%	8,888,435
Jul 1, 2025	0.60	0.65	0.45	0.50	0.50	-23.08%	5,321,697
Jun 30, 2025	0.61	0.70	0.60	0.65	0.65	4.00%	3,034,744
Jun 27, 2025	0.60	0.65	0.60	0.63	0.63	-	504,002