EQX(EQX)
EQX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.31 | $11.38 | $10.66 | $10.85 | 12.37M |
| 10/12/2026 | $11.26 | $11.35 | $11.15 | $11.20 | 5.16M |
| 10/9/2026 | $11.37 | $11.49 | $11.23 | $11.42 | 10.26M |
| 10/8/2026 | $10.95 | $11.23 | $10.90 | $11.12 | 9.12M |
| 10/7/2026 | $10.98 | $11.13 | $10.78 | $10.95 | 8.27M |
| 10/6/2026 | $11.28 | $11.58 | $11.06 | $11.38 | 12.20M |
| 10/5/2026 | $11.15 | $11.31 | $10.86 | $11.23 | 8.93M |
| 10/2/2026 | $11.06 | $11.24 | $10.89 | $11.11 | 9.10M |
| 10/1/2026 | $11.09 | $11.11 | $10.80 | $10.82 | 13.26M |
| 9/30/2026 | $11.50 | $11.51 | $11.09 | $11.11 | 9.68M |
| 9/29/2026 | $11.36 | $11.50 | $11.22 | $11.40 | 16.37M |
| 9/28/2026 | $11.29 | $11.49 | $11.12 | $11.23 | 13.24M |
| 9/25/2026 | $11.74 | $12.00 | $11.59 | $11.94 | 9.21M |
| 9/24/2026 | $11.92 | $11.98 | $11.58 | $11.73 | 15.07M |
| 9/23/2026 | $12.37 | $12.40 | $11.90 | $12.05 | 15.44M |
| 9/22/2026 | $12.21 | $12.85 | $12.16 | $12.76 | 16.17M |
| 9/21/2026 | $12.24 | $12.40 | $12.00 | $12.16 | 28.15M |
| 9/18/2026 | $12.41 | $12.51 | $12.09 | $12.45 | 25.89M |
| 9/17/2026 | $12.04 | $12.29 | $11.93 | $12.22 | 10.68M |
| 9/16/2026 | $12.10 | $12.17 | $11.42 | $11.58 | 12.36M |
| 9/15/2026 | $11.91 | $12.00 | $11.62 | $11.86 | 7.41M |
| 9/14/2026 | $11.94 | $12.05 | $11.72 | $11.85 | 11.37M |
| 9/11/2026 | $12.47 | $12.65 | $12.29 | $12.40 | 10.81M |
| 9/10/2026 | $12.30 | $12.39 | $12.16 | $12.20 | 14.66M |
| 9/9/2026 | $12.90 | $13.17 | $12.73 | $12.85 | 8.67M |
| 9/8/2026 | $12.80 | $12.87 | $12.61 | $12.64 | 7.05M |
| 9/4/2026 | $12.66 | $12.93 | $12.66 | $12.81 | 7.86M |
| 9/3/2026 | $13.12 | $13.19 | $12.75 | $13.12 | 10.26M |
| 9/2/2026 | $12.54 | $12.87 | $12.49 | $12.63 | 9.68M |
| 9/1/2026 | $12.33 | $12.73 | $12.15 | $12.18 | 11.91M |
| 8/31/2026 | $12.97 | $13.02 | $12.37 | $12.86 | 11.29M |
| 8/28/2026 | $13.53 | $13.56 | $12.78 | $12.99 | 14.73M |
| 8/27/2026 | $13.57 | $13.66 | $13.27 | $13.45 | 12.45M |
| 8/26/2026 | $13.60 | $13.92 | $13.58 | $13.63 | 11.28M |
| 8/25/2026 | $13.56 | $14.08 | $13.36 | $13.98 | 12.00M |
| 8/24/2026 | $13.76 | $13.91 | $13.41 | $13.76 | 16.86M |
| 8/21/2026 | $13.23 | $13.56 | $13.15 | $13.53 | 16.08M |
| 8/20/2026 | $12.51 | $12.95 | $12.50 | $12.88 | 14.66M |
| 8/19/2026 | $12.13 | $12.71 | $12.06 | $12.66 | 16.24M |
| 8/18/2026 | $11.58 | $11.74 | $11.40 | $11.45 | 8.79M |
| 8/17/2026 | $11.73 | $12.03 | $11.59 | $11.79 | 9.18M |
| 8/14/2026 | $11.39 | $11.72 | $11.35 | $11.60 | 8.60M |
| 8/13/2026 | $11.42 | $11.44 | $11.08 | $11.22 | 14.89M |
| 8/12/2026 | $12.04 | $12.07 | $11.47 | $11.53 | 13.38M |
| 8/11/2026 | $11.54 | $11.84 | $11.48 | $11.66 | 12.32M |
| 8/10/2026 | $11.50 | $11.67 | $11.18 | $11.59 | 13.11M |
| 8/7/2026 | $11.53 | $11.87 | $11.38 | $11.58 | 32.24M |
| 8/6/2026 | $9.52 | $10.84 | $9.52 | $10.74 | 30.22M |
| 8/5/2026 | $10.17 | $10.49 | $10.11 | $10.32 | 27.21M |
| 8/4/2026 | $9.50 | $9.71 | $9.28 | $9.58 | 19.12M |
| 8/3/2026 | $8.92 | $9.19 | $8.83 | $9.18 | 12.42M |
| 7/31/2026 | $9.13 | $9.25 | $8.82 | $8.95 | 22.23M |
| 7/30/2026 | $9.19 | $9.44 | $9.04 | $9.41 | 13.34M |
| 7/29/2026 | $9.18 | $9.23 | $8.71 | $8.96 | 20.19M |
| 7/28/2026 | $9.35 | $9.37 | $9.05 | $9.15 | 12.61M |
| 7/27/2026 | $9.46 | $9.61 | $9.26 | $9.52 | 14.74M |
| 7/24/2026 | $9.40 | $9.49 | $9.24 | $9.28 | 12.20M |
| 7/23/2026 | $9.09 | $9.43 | $9.04 | $9.29 | 13.88M |
| 7/22/2026 | $9.35 | $9.76 | $9.29 | $9.35 | 13.78M |
| 7/21/2026 | $8.90 | $9.09 | $8.79 | $9.06 | 10.89M |
| 7/20/2026 | $8.65 | $8.82 | $8.62 | $8.68 | 8.21M |
| 7/17/2026 | $8.61 | $8.86 | $8.49 | $8.62 | 12.84M |
| 7/16/2026 | $9.17 | $9.21 | $8.66 | $8.75 | 13.87M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
