EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
1.080
+0.060 (5.88%)
At close: Dec 30, 2024, 4:00 PM
1.150
+0.070 (6.48%)
After-hours: Dec 30, 2024, 6:25 PM EST
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 4.85% | 12,727 |
| Dec 27, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 4,249 |
| Dec 26, 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 16,455 |
| Dec 24, 2024 | 1.02 | 1.03 | 0.96 | 1.02 | 1.02 | -2.86% | 5,625 |
| Dec 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 4,000 |
| Dec 20, 2024 | 1.05 | 1.11 | 1.04 | 1.06 | 1.06 | -3.64% | 10,054 |
| Dec 19, 2024 | 1.11 | 1.14 | 1.04 | 1.10 | 1.10 | 3.68% | 12,987 |
| Dec 18, 2024 | 1.06 | 1.17 | 1.06 | 1.06 | 1.06 | 0.09% | 35,869 |
| Dec 17, 2024 | 1.01 | 1.10 | 1.01 | 1.06 | 1.06 | 4.43% | 29,784 |
| Dec 16, 2024 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.98% | 8,212 |
| Dec 13, 2024 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | -1.44% | 4,939 |
| Dec 12, 2024 | 0.98 | 1.04 | 0.94 | 1.04 | 1.04 | - | 10,625 |
| Dec 11, 2024 | 0.98 | 1.05 | 0.95 | 1.04 | 1.04 | -0.95% | 9,658 |
| Dec 10, 2024 | 1.00 | 1.10 | 0.97 | 1.05 | 1.05 | 0.96% | 41,834 |
| Dec 9, 2024 | 0.90 | 1.04 | 0.89 | 1.04 | 1.04 | 4.00% | 69,694 |
| Dec 6, 2024 | 0.98 | 1.00 | 0.82 | 1.00 | 1.00 | -0.99% | 1,868,906 |
| Dec 5, 2024 | 0.98 | 1.09 | 0.88 | 1.01 | 1.01 | -3.81% | 120,317 |
| Dec 4, 2024 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 1,871 |
| Dec 3, 2024 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 2,077 |
| Dec 2, 2024 | 1.01 | 1.07 | 0.98 | 1.04 | 1.04 | - | 6,423 |
| Nov 29, 2024 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 1.36% | 6,313 |
| Nov 27, 2024 | 0.99 | 1.03 | 0.92 | 1.03 | 1.03 | -0.29% | 4,122 |
| Nov 26, 2024 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.38% | 3,998 |
| Nov 25, 2024 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.49% | 8,251 |
| Nov 22, 2024 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 5,568 |
| Nov 21, 2024 | 1.02 | 1.04 | 0.94 | 1.00 | 1.00 | - | 12,292 |
| Nov 20, 2024 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | 1.01% | 42,571 |
| Nov 19, 2024 | 0.83 | 1.01 | 0.83 | 0.99 | 0.99 | 13.79% | 25,374 |
| Nov 18, 2024 | 0.82 | 0.90 | 0.82 | 0.87 | 0.87 | 8.75% | 5,443 |
| 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 |