EpicQuest Education Group International Limited (EEIQ)

NASDAQ: EEIQ · Real-Time Price · USD

0.800

+0.050 (6.67%)

At close: Nov 15, 2024, 4:00 PM

0.820

+0.020 (2.50%)

After-hours: Nov 15, 2024, 4:02 PM EST

EEIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.78	0.80	0.78	0.80	0.80	-2.44%	19,722
Nov 14, 2024	0.82	0.82	0.82	0.82	0.82	-	119
Nov 13, 2024	0.74	0.82	0.74	0.82	0.82	-	4,240
Nov 12, 2024	0.77	0.82	0.77	0.82	0.82	3.80%	4,727
Nov 11, 2024	0.75	0.79	0.74	0.79	0.79	-0.09%	11,761
Nov 8, 2024	0.77	0.81	0.74	0.79	0.79	0.09%	12,042
Nov 7, 2024	0.78	0.85	0.78	0.79	0.79	-1.84%	2,501
Nov 6, 2024	0.80	0.85	0.80	0.80	0.80	-5.59%	3,483
Nov 5, 2024	0.82	0.86	0.82	0.85	0.85	5.24%	5,336
Nov 4, 2024	0.76	0.82	0.76	0.81	0.81	2.75%	5,285
Nov 1, 2024	0.75	0.80	0.75	0.79	0.79	2.38%	5,490
Oct 31, 2024	0.78	0.78	0.73	0.77	0.77	2.87%	7,418
Oct 30, 2024	0.76	0.82	0.73	0.75	0.75	-2.79%	19,361
Oct 29, 2024	0.73	0.77	0.71	0.77	0.77	-	27,147
Oct 28, 2024	0.76	0.83	0.74	0.77	0.77	-2.53%	16,382
Oct 25, 2024	0.78	0.82	0.74	0.79	0.79	-7.87%	99,681
Oct 24, 2024	0.88	0.98	0.73	0.86	0.86	-0.29%	860,483
Oct 23, 2024	0.77	0.86	0.77	0.86	0.86	14.67%	3,361,810
Oct 22, 2024	0.70	0.75	0.70	0.75	0.75	7.14%	5,356
Oct 21, 2024	0.72	0.72	0.70	0.70	0.70	-6.67%	5,039
Oct 18, 2024	0.72	0.75	0.72	0.75	0.75	-	5,546
Oct 17, 2024	0.80	0.80	0.73	0.75	0.75	-9.03%	3,621
Oct 16, 2024	0.79	0.82	0.79	0.82	0.82	3.12%	1,773
Oct 15, 2024	0.78	0.80	0.78	0.80	0.80	9.52%	14,467
Oct 14, 2024	0.73	0.73	0.73	0.73	0.73	0.18%	255
Oct 11, 2024	0.72	0.75	0.72	0.73	0.73	1.20%	2,260
Oct 10, 2024	0.72	0.72	0.72	0.72	0.72	-	12
Oct 9, 2024	0.72	0.72	0.72	0.72	0.72	-2.70%	174
Oct 8, 2024	0.72	0.74	0.72	0.74	0.74	-1.32%	649
Oct 7, 2024	0.72	0.77	0.72	0.75	0.75	4.15%	3,376
Oct 4, 2024	0.73	0.75	0.72	0.72	0.72	-1.37%	8,318
Oct 3, 2024	0.73	0.73	0.73	0.73	0.73	-	33
Oct 2, 2024	0.73	0.73	0.73	0.73	0.73	-	1,212
Oct 1, 2024	0.70	0.73	0.70	0.73	0.73	8.96%	2,447
Sep 30, 2024	0.67	0.67	0.67	0.67	0.67	-	238
Sep 27, 2024	0.67	0.70	0.67	0.67	0.67	0.59%	951
Sep 26, 2024	0.67	0.70	0.67	0.67	0.67	-0.12%	2,633
Sep 25, 2024	0.69	0.69	0.67	0.67	0.67	-6.07%	1,040
Sep 24, 2024	0.71	0.71	0.71	0.71	0.71	-	101
Sep 23, 2024	0.71	0.71	0.71	0.71	0.71	-	37
Sep 20, 2024	0.71	0.71	0.71	0.71	0.71	-6.53%	565
Sep 19, 2024	0.69	0.76	0.69	0.76	0.76	3.98%	504
Sep 18, 2024	0.73	0.73	0.73	0.73	0.73	0.07%	1,179
Sep 17, 2024	0.67	0.73	0.67	0.73	0.73	19.67%	1,048
Sep 16, 2024	0.66	0.66	0.61	0.61	0.61	-12.47%	8,556
Sep 13, 2024	0.60	0.76	0.60	0.70	0.70	0.20%	1,510
Sep 12, 2024	0.74	0.74	0.70	0.70	0.70	-6.01%	471
Sep 11, 2024	0.71	0.77	0.71	0.74	0.74	1.66%	1,007
Sep 10, 2024	0.70	0.73	0.70	0.73	0.73	7.84%	618
Sep 9, 2024	0.73	0.73	0.68	0.68	0.68	-3.57%	666
Sep 6, 2024	0.70	0.78	0.67	0.70	0.70	-2.44%	2,892
Sep 5, 2024	0.73	0.73	0.70	0.72	0.72	-5.59%	5,858
Sep 4, 2024	0.76	0.76	0.76	0.76	0.76	4.12%	507
Sep 3, 2024	0.83	0.83	0.72	0.73	0.73	1.33%	3,775
Aug 30, 2024	0.72	0.72	0.72	0.72	0.72	-	167
Aug 29, 2024	0.75	0.79	0.72	0.72	0.72	-5.22%	5,069
Aug 28, 2024	0.86	0.86	0.76	0.76	0.76	-5.00%	2,344
Aug 27, 2024	0.81	0.81	0.78	0.80	0.80	-3.85%	1,874
Aug 26, 2024	0.84	0.84	0.78	0.83	0.83	10.02%	2,792
Aug 23, 2024	0.76	0.76	0.76	0.76	0.76	-	216
Aug 22, 2024	0.72	0.76	0.72	0.76	0.76	-5.36%	1,354
Aug 21, 2024	0.78	0.80	0.78	0.80	0.80	-	1,160
Aug 20, 2024	0.80	0.80	0.80	0.80	0.80	6.53%	933
Aug 19, 2024	0.75	0.79	0.75	0.75	0.75	-0.13%	806
Aug 16, 2024	0.76	0.76	0.75	0.75	0.75	0.13%	639
Aug 15, 2024	0.80	0.80	0.75	0.75	0.75	-4.46%	3,805
Aug 14, 2024	0.82	0.82	0.79	0.79	0.79	-1.88%	6,763
Aug 13, 2024	0.83	0.83	0.80	0.80	0.80	-4.76%	9,031
Aug 12, 2024	0.84	0.84	0.84	0.84	0.84	-	1,228
Aug 9, 2024	0.90	0.92	0.83	0.84	0.84	-8.70%	27,486
Aug 8, 2024	0.91	0.92	0.84	0.92	0.92	-0.09%	18,055
Aug 7, 2024	0.91	0.94	0.86	0.92	0.92	0.09%	15,325
Aug 6, 2024	0.85	0.94	0.85	0.92	0.92	-8.64%	42,583
Aug 5, 2024	0.89	1.01	0.89	1.01	1.01	-2.99%	3,659
Aug 2, 2024	0.90	1.04	0.90	1.04	1.04	-0.19%	1,912
Aug 1, 2024	0.92	1.04	0.84	1.04	1.04	8.89%	26,752
Jul 31, 2024	1.09	1.10	0.90	0.96	0.96	-12.38%	4,383
Jul 30, 2024	0.90	1.09	0.85	1.09	1.09	12.39%	8,336
Jul 29, 2024	0.94	0.98	0.91	0.97	0.97	-1.04%	1,247
Jul 26, 2024	0.92	0.98	0.92	0.98	0.98	11.07%	2,427
Jul 25, 2024	0.87	0.92	0.82	0.88	0.88	7.60%	6,238
Jul 24, 2024	0.82	0.82	0.82	0.82	0.82	-	1,348
Jul 23, 2024	0.83	0.83	0.82	0.82	0.82	-	950
Jul 22, 2024	0.87	0.91	0.82	0.82	0.82	-6.82%	6,975
Jul 19, 2024	0.98	1.00	0.88	0.88	0.88	-10.20%	7,691
Jul 18, 2024	1.08	1.08	0.90	0.98	0.98	-2.00%	8,567
Jul 17, 2024	1.02	1.18	0.99	1.00	1.00	3.09%	13,401
Jul 16, 2024	0.98	1.01	0.96	0.97	0.97	1.05%	12,576
Jul 15, 2024	0.89	0.96	0.88	0.96	0.96	1.28%	2,033
Jul 12, 2024	0.88	0.98	0.82	0.95	0.95	3.01%	4,508
Jul 11, 2024	0.85	0.95	0.83	0.92	0.92	9.52%	7,044
Jul 10, 2024	0.89	0.89	0.84	0.84	0.84	-	2,577
Jul 9, 2024	0.92	0.92	0.84	0.84	0.84	-4.55%	1,828
Jul 8, 2024	0.84	0.90	0.84	0.88	0.88	-	3,826
Jul 5, 2024	0.90	0.90	0.86	0.88	0.88	-4.52%	1,522
Jul 3, 2024	0.90	0.92	0.90	0.92	0.92	7.17%	1,393
Jul 2, 2024	0.85	0.86	0.85	0.86	0.86	8.86%	936
Jul 1, 2024	0.79	0.79	0.79	0.79	0.79	-	4,433
Jun 28, 2024	0.79	0.79	0.79	0.79	0.79	-4.82%	3,556
Jun 27, 2024	0.83	0.83	0.83	0.83	0.83	-	497