FinData: Historical Data for NASDAQ, EQBK

Wednesday, 24 April 2024

Equity Bancshares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.02	33.37	32.51	32.57	43,200
13/10/22	30.86	32.90	30.80	32.74	65,300
12/10/22	30.76	31.33	30.61	31.00	32,400
11/10/22	30.97	31.54	30.53	30.83	38,200
10/10/22	30.28	31.16	30.28	30.84	25,400
07/10/22	30.73	30.75	30.23	30.37	28,000
06/10/22	30.98	31.22	30.74	30.79	25,100
05/10/22	30.92	31.32	30.92	31.11	22,700
04/10/22	30.40	31.42	30.40	31.27	34,300
03/10/22	29.68	30.45	29.68	30.23	35,200
30/09/22	29.92	30.29	29.54	29.63	33,200
29/09/22	29.91	30.55	29.44	29.72	27,600
28/09/22	29.82	30.36	29.61	30.09	27,700
26/09/22	29.99	30.23	29.74	30.11	31,000
23/09/22	30.12	30.13	29.52	29.97	27,500
22/09/22	31.26	31.26	30.57	30.88	30,600
21/09/22	30.47	31.63	30.47	31.30	39,900
20/09/22	29.83	30.36	29.83	30.17	24,700
19/09/22	29.54	30.26	29.08	30.14	21,100
16/09/22	29.30	29.80	29.05	29.74	109,200
15/09/22	29.44	29.91	29.39	29.60	25,700
14/09/22	29.30	29.55	29.03	29.53	36,300
13/09/22	29.83	30.11	29.10	29.20	41,100
12/09/22	30.25	30.61	30.03	30.61	28,900
09/09/22	30.21	30.30	29.80	30.26	25,300
08/09/22	29.94	30.35	29.57	30.09	65,200
07/09/22	29.85	30.24	29.50	30.19	30,500
06/09/22	30.97	30.97	29.67	29.96	29,300
02/09/22	31.04	31.33	30.57	30.69	38,300
01/09/22	31.23	31.27	30.69	31.01	28,200
31/08/22	31.73	31.73	31.18	31.23	33,500
30/08/22	31.88	31.97	31.37	31.52	28,000
29/08/22	32.07	32.19	31.59	31.62	16,300
26/08/22	32.68	32.79	32.20	32.34	22,100
25/08/22	32.64	33.00	32.64	32.91	23,600
24/08/22	32.37	32.66	32.37	32.60	30,300
23/08/22	32.91	33.23	32.62	32.62	36,500
22/08/22	32.80	32.80	32.39	32.76	27,000
19/08/22	33.34	33.35	32.90	33.11	21,200
18/08/22	33.57	33.76	33.33	33.58	27,800
17/08/22	33.90	33.97	33.55	33.83	33,000
16/08/22	33.61	34.13	33.61	34.03	56,900
15/08/22	33.11	33.87	33.04	33.79	30,900

Global Indices

No news available...

Currencies