EQ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.94	0.97	0.94	0.97	0.97	1.04%	26,500
Jan 14, 2026	0.94	0.97	0.94	0.96	0.96	-	12,000
Jan 13, 2026	0.94	0.96	0.94	0.96	0.96	-	6,000
Jan 12, 2026	0.94	0.96	0.93	0.96	0.96	-	47,842
Jan 9, 2026	0.95	0.98	0.94	0.96	0.96	-1.03%	28,000
Jan 8, 2026	0.94	0.98	0.94	0.97	0.97	1.04%	30,550
Jan 7, 2026	0.94	0.96	0.94	0.96	0.96	-	13,100
Jan 6, 2026	0.95	0.96	0.94	0.96	0.96	-2.04%	6,500
Jan 5, 2026	0.94	0.98	0.93	0.98	0.98	-	17,500
Jan 2, 2026	0.97	0.98	0.97	0.98	0.98	-	4,003
Dec 31, 2025	0.95	0.98	0.94	0.98	0.98	3.16%	5,763
Dec 30, 2025	0.95	0.98	0.95	0.95	0.95	-3.06%	7,500
Dec 29, 2025	0.95	0.98	0.95	0.98	0.98	-	4,000
Dec 24, 2025	0.95	0.98	0.91	0.98	0.98	1.03%	22,000
Dec 23, 2025	0.94	0.97	0.94	0.97	0.97	-	4,000
Dec 22, 2025	0.95	0.97	0.95	0.97	0.97	1.04%	5,206
Dec 19, 2025	0.93	0.96	0.92	0.96	0.96	3.23%	31,500
Dec 18, 2025	0.92	0.93	0.92	0.93	0.93	-	21,000
Dec 17, 2025	0.92	0.93	0.90	0.93	0.93	-1.06%	30,500
Dec 16, 2025	0.92	0.94	0.92	0.94	0.94	-4.08%	44,500
Dec 15, 2025	0.96	0.98	0.93	0.98	0.98	2.08%	5,500
Dec 12, 2025	0.94	0.96	0.93	0.96	0.96	2.13%	12,000
Dec 11, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	6,500
Dec 10, 2025	0.93	0.94	0.91	0.93	0.93	-1.06%	18,000
Dec 9, 2025	0.94	0.94	0.91	0.94	0.94	2.17%	32,000
Dec 8, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	42,260
Dec 5, 2025	0.92	0.94	0.92	0.93	0.93	-2.11%	26,000
Dec 4, 2025	0.95	0.95	0.92	0.95	0.95	2.15%	7,770
Dec 3, 2025	0.93	0.96	0.93	0.93	0.93	-	17,500
Dec 2, 2025	0.93	0.96	0.92	0.93	0.93	-4.12%	24,500
Dec 1, 2025	0.94	0.97	0.94	0.97	0.97	1.04%	3,500
Nov 28, 2025	0.93	0.96	0.92	0.96	0.96	2.13%	36,500
Nov 27, 2025	0.93	0.94	0.92	0.94	0.94	-	7,200
Nov 26, 2025	0.93	0.95	0.93	0.94	0.94	-1.05%	30,500
Nov 25, 2025	0.93	0.95	0.93	0.95	0.95	-	5,000
Nov 24, 2025	0.93	0.95	0.92	0.95	0.95	1.06%	24,000
Nov 21, 2025	0.93	0.94	0.92	0.94	0.94	-1.05%	30,000