EQ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.93	0.95	0.92	0.94	0.94	-	10,500
Mar 26, 2026	0.93	0.94	0.93	0.94	0.94	-1.05%	2,000
Mar 25, 2026	0.93	0.95	0.93	0.95	0.95	-	4,000
Mar 24, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	3,000
Mar 23, 2026	0.93	0.95	0.92	0.94	0.94	-	9,000
Mar 20, 2026	0.93	0.95	0.92	0.94	0.94	-1.05%	6,000
Mar 19, 2026	0.93	0.95	0.91	0.95	0.95	-	23,500
Mar 18, 2026	0.93	0.95	0.92	0.95	0.95	-	5,500
Mar 17, 2026	0.93	0.95	0.93	0.95	0.95	-	5,000
Mar 16, 2026	0.93	0.95	0.91	0.95	0.95	2.15%	18,500
Mar 13, 2026	0.93	0.93	0.93	0.93	0.93	-	4,000
Mar 12, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	2,000
Mar 11, 2026	0.93	0.94	0.92	0.94	0.94	-	13,500
Mar 10, 2026	0.91	0.94	0.91	0.94	0.94	-	9,500
Mar 9, 2026	0.89	0.94	0.89	0.94	0.94	-	108,701
Mar 6, 2026	0.93	0.95	0.93	0.94	0.94	-	7,000
Mar 5, 2026	0.94	0.94	0.94	0.94	0.94	-	2,500
Mar 4, 2026	0.94	0.94	0.93	0.94	0.94	-	12,501
Mar 3, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	2,000
Mar 2, 2026	0.94	0.95	0.93	0.95	0.95	1.06%	7,000
Feb 27, 2026	0.94	0.94	0.94	0.94	0.94	-	1,000
Feb 26, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	5,500
Feb 25, 2026	0.94	0.96	0.89	0.95	0.95	-	108,100
Feb 24, 2026	0.94	0.95	0.94	0.95	0.95	-	2,500
Feb 23, 2026	0.95	0.95	0.94	0.95	0.95	-	5,001
Feb 20, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	11,500
Feb 19, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	3,500
Feb 18, 2026	0.93	0.95	0.92	0.95	0.95	-	14,500
Feb 17, 2026	0.93	0.95	0.93	0.95	0.95	-	6,000
Feb 13, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	3,000
Feb 12, 2026	0.95	0.95	0.90	0.94	0.94	-1.05%	45,700
Feb 11, 2026	0.93	0.95	0.93	0.95	0.95	-	7,000
Feb 10, 2026	0.93	0.95	0.92	0.95	0.95	2.15%	26,500
Feb 9, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	12,000
Feb 6, 2026	0.93	0.94	0.93	0.94	0.94	-	6,500
Feb 5, 2026	0.93	0.95	0.93	0.94	0.94	-2.08%	29,000
Feb 4, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	46,500
Feb 3, 2026	0.94	0.95	0.93	0.95	0.95	1.06%	10,500
Feb 2, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	9,000
Jan 30, 2026	0.94	0.95	0.93	0.95	0.95	-	13,750
Jan 29, 2026	0.94	0.96	0.93	0.95	0.95	-	34,900
Jan 28, 2026	0.93	0.96	0.93	0.95	0.95	-	17,434
Jan 27, 2026	0.93	0.95	0.93	0.95	0.95	-	16,000
Jan 26, 2026	0.93	0.95	0.93	0.95	0.95	-1.04%	14,200
Jan 23, 2026	0.94	0.96	0.93	0.96	0.96	1.05%	7,500
Jan 22, 2026	0.94	0.96	0.92	0.95	0.95	-1.04%	32,500
Jan 21, 2026	0.94	0.96	0.93	0.96	0.96	-	5,509
Jan 20, 2026	0.94	0.96	0.94	0.96	0.96	-	3,200
Jan 19, 2026	0.94	0.96	0.94	0.96	0.96	1.05%	7,503
Jan 16, 2026	0.94	0.95	0.94	0.95	0.95	-2.06%	21,000