EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.5143
+0.0117 (2.33%)
At close: Jun 20, 2025, 4:00 PM
0.5130
-0.0013 (-0.25%)
After-hours: Jun 20, 2025, 4:00 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.33% | 9,606 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.02% | 732 |
| Jun 17, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | -6.91% | 1,511 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 67 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.91% | 8,697 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.95% | 1,826 |
| Jun 11, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | 7.94% | 9,021 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.39% | 154 |
| Jun 9, 2025 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | 2.20% | 2,533 |
| Jun 6, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 4,788 |
| Jun 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |
| Jun 4, 2025 | 0.61 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 4,944 |
| Jun 3, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -5.19% | 797 |
| Jun 2, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | 6.18% | 3,803 |
| May 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.33% | 4,418 |
| May 29, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -2.04% | 3,082 |
| May 28, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.95% | 760 |
| May 27, 2025 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | -0.25% | 2,914 |
| May 23, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -3.87% | 12,934 |
| May 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.78% | 233 |
| May 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 167 |
| May 20, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -4.48% | 2,636 |
| May 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 183 |
| May 16, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 5.87% | 437 |
| May 15, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -8.51% | 1,301 |
| May 14, 2025 | 0.59 | 0.68 | 0.59 | 0.68 | 0.68 | 8.00% | 756 |
| May 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 8 |
| May 12, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | 0.63 | 4.59% | 12,353 |
| May 9, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | - | 12,576 |
| May 8, 2025 | 0.49 | 0.70 | 0.49 | 0.60 | 0.60 | 2.48% | 22,557 |
| May 7, 2025 | 0.73 | 0.77 | 0.44 | 0.59 | 0.59 | -18.68% | 40,190 |
| May 6, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.59% | 727 |
| May 5, 2025 | 0.74 | 0.80 | 0.63 | 0.71 | 0.71 | 18.06% | 22,972 |
| May 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.02% | 937 |
| May 1, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -4.70% | 5,259 |
| Apr 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 422 |
| Apr 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.10% | 1,326 |
| Apr 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.91% | 1,478 |
| Apr 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.82% | 3,677 |
| Apr 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 162 |
| Apr 23, 2025 | 0.65 | 0.69 | 0.63 | 0.63 | 0.63 | 0.19% | 1,574 |
| Apr 22, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -2.96% | 1,463 |
| Apr 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 530 |
| Apr 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.96% | 2,463 |
| Apr 16, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.09% | 1,949 |
| Apr 15, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -6.94% | 3,592 |
| Apr 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.81% | 2,466 |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 272 |
| Apr 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.70% | 447 |
| Apr 9, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | 0.82% | 447 |