EQ Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.93	0.93	0.92	0.92	-	-3.16%	2,074
May 29, 2026	0.92	0.95	0.91	0.95	0.95	-	45,000
May 28, 2026	0.93	0.96	0.92	0.95	0.95	-	19,500
May 27, 2026	0.93	0.95	0.92	0.95	0.95	-	3,000
May 26, 2026	0.92	0.95	0.91	0.95	0.95	-	12,500
May 25, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	2,500
May 21, 2026	0.92	0.94	0.90	0.94	0.94	-2.08%	18,000
May 20, 2026	0.94	0.96	0.93	0.96	0.96	1.05%	4,500
May 19, 2026	0.94	0.96	0.91	0.95	0.95	-1.04%	41,500
May 15, 2026	0.94	0.96	0.92	0.96	0.96	1.05%	14,500
May 14, 2026	0.94	0.96	0.91	0.95	0.95	-1.04%	21,000
May 12, 2026	0.95	0.96	0.95	0.96	0.96	-	3,500
May 11, 2026	0.93	0.96	0.92	0.96	0.96	-1.03%	6,500
May 7, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	1,540
May 6, 2026	0.93	0.96	0.93	0.96	0.96	-	4,000
May 5, 2026	0.93	0.96	0.92	0.96	0.96	-	6,400
May 4, 2026	0.95	0.96	0.92	0.96	0.96	2.13%	15,600
May 1, 2026	0.93	0.96	0.92	0.94	0.94	-	15,500
Apr 30, 2026	0.93	0.94	0.93	0.94	0.94	-	13,000
Apr 29, 2026	0.93	0.94	0.93	0.94	0.94	-	17,500
Apr 28, 2026	0.95	0.96	0.92	0.94	0.94	-2.08%	31,500
Apr 27, 2026	0.93	0.96	0.93	0.96	0.96	2.13%	3,500
Apr 24, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	29,000
Apr 23, 2026	0.93	0.94	0.93	0.93	0.93	-3.12%	12,500
Apr 22, 2026	0.95	0.96	0.92	0.96	0.96	1.05%	8,000
Apr 21, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	500
Apr 20, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	15,501
Apr 17, 2026	0.93	0.95	0.92	0.95	0.95	-	12,015
Apr 16, 2026	0.93	0.95	0.93	0.95	0.95	-1.04%	3,500
Apr 15, 2026	0.93	0.96	0.93	0.96	0.96	3.23%	4,500
Apr 14, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	1,015
Apr 13, 2026	0.93	0.96	0.92	0.95	0.95	-1.04%	14,030
Apr 10, 2026	0.93	0.96	0.92	0.96	0.96	-	9,540
Apr 9, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	9,500
Apr 8, 2026	0.93	0.96	0.93	0.95	0.95	-	4,500
Apr 7, 2026	0.95	0.95	0.95	0.95	0.95	-	5,100
Apr 6, 2026	0.93	0.95	0.92	0.95	0.95	-	15,500
Apr 2, 2026	0.92	0.95	0.92	0.95	0.95	-	6,000
Apr 1, 2026	0.93	0.95	0.93	0.95	0.95	-	4,500
Mar 31, 2026	0.93	0.95	0.93	0.95	0.95	-	6,500
Mar 30, 2026	0.93	0.95	0.92	0.95	0.95	1.06%	15,502
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