Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eq Inc (TSV: EQ )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.090 1.100 1.090 1.100 41,000 -0.02(-1.79%)
Apr 29, 2024 1.110 1.120 1.070 1.120 35,600 +0.05(+4.67%)
Apr 26, 2024 1.050 1.080 1.050 1.070 59,200 -0.01(-0.93%)
Apr 24, 2024 1.080 0 +0.00(+0.00%)
Apr 23, 2024 1.070 1.080 1.070 1.080 9,411 +0.00(+0.00%)
Apr 22, 2024 1.080 1.080 1.070 1.080 52,500 +0.00(+0.00%)
Apr 19, 2024 1.070 1.080 1.050 1.080 34,700 +0.00(+0.00%)
Apr 18, 2024 1.080 1.080 1.070 1.080 17,100 +0.00(+0.00%)
Apr 17, 2024 1.080 1.090 1.070 1.080 29,600 -0.02(-1.82%)
Apr 16, 2024 1.090 1.100 1.080 1.100 15,200 +0.01(+0.92%)
Apr 15, 2024 1.090 1.090 1.090 1.090 1,500 +0.00(+0.00%)
Apr 12, 2024 1.090 1.090 1.090 1.090 1,300 +0.00(+0.00%)
Apr 11, 2024 1.090 1.090 1.090 1.090 5,500 -0.01(-0.91%)
Apr 10, 2024 1.080 1.100 1.080 1.100 2,000 +0.00(+0.00%)
Apr 09, 2024 1.100 1.120 1.080 1.100 20,000 -0.02(-1.79%)
Apr 08, 2024 1.130 1.140 1.110 1.120 12,500 -0.03(-2.61%)
Apr 05, 2024 1.150 1.150 1.110 1.150 15,000 +0.03(+2.68%)
Apr 04, 2024 1.110 1.120 1.110 1.120 4,000 +0.01(+0.90%)
Apr 03, 2024 1.070 1.110 1.070 1.110 28,400 +0.01(+0.91%)
Apr 02, 2024 1.100 1.130 1.090 1.100 56,200 +0.00(+0.00%)
Apr 01, 2024 1.090 1.100 1.050 1.100 40,400 -0.01(-0.90%)
Mar 28, 2024 1.110 0 +0.02(+1.83%)
Mar 27, 2024 1.030 1.090 1.030 1.090 46,800 +0.01(+0.93%)
Mar 26, 2024 1.070 1.080 1.070 1.080 6,600 -0.01(-0.92%)
Mar 25, 2024 1.080 1.090 1.000 1.090 61,000 +0.00(+0.00%)
Mar 22, 2024 1.080 1.090 1.070 1.090 4,801 +0.00(+0.00%)
Mar 21, 2024 1.080 1.090 1.080 1.090 10,700 -0.01(-0.91%)
Mar 20, 2024 1.100 1.100 1.080 1.100 21,073 +0.01(+0.92%)
Mar 19, 2024 1.080 1.110 1.080 1.090 44,400 -0.03(-2.68%)
Mar 18, 2024 1.110 1.120 1.110 1.120 5,500 +0.00(+0.00%)
Mar 15, 2024 1.110 1.120 1.070 1.120 22,300 +0.00(+0.00%)
Mar 14, 2024 1.110 1.120 1.110 1.120 12,100 +0.00(+0.00%)
Mar 13, 2024 1.120 1.120 1.110 1.120 13,325 +0.00(+0.00%)
Mar 12, 2024 1.120 1.120 1.100 1.120 51,300 -0.02(-1.75%)
Mar 11, 2024 1.150 1.150 1.100 1.140 47,175 +0.02(+1.79%)
Mar 08, 2024 1.100 1.120 1.080 1.120 35,000 +0.04(+3.70%)
Mar 07, 2024 1.070 1.080 1.070 1.080 11,700 -0.01(-0.92%)
Mar 06, 2024 1.070 1.090 1.070 1.090 19,500 +0.01(+0.93%)
Mar 05, 2024 1.080 1.110 1.040 1.080 31,000 -0.02(-1.82%)
Mar 04, 2024 1.020 1.100 1.020 1.100 31,468 +0.08(+7.84%)
Mar 01, 2024 1.010 1.020 0.9900 1.020 30,709 +0.01(+0.99%)
Feb 29, 2024 0.9900 1.010 0.9800 1.010 39,105 +0.01(+1.00%)
Feb 28, 2024 0.9900 1.000 0.9900 1.000 12,500 +0.00(+0.00%)
Feb 27, 2024 0.9900 1.000 0.9900 1.000 21,500 +0.00(+0.00%)
Feb 26, 2024 1.000 1.000 0.9800 1.000 15,100 +0.00(+0.00%)
Feb 23, 2024 0.9900 1.000 0.9800 1.000 25,500 +0.02(+2.04%)
Feb 22, 2024 0.9900 1.000 0.9800 0.9800 22,900 -0.02(-2.00%)
Feb 21, 2024 0.9900 1.000 0.9900 1.000 8,000 +0.01(+1.01%)
Feb 20, 2024 0.9900 0.9900 0.9800 0.9900 33,702 -0.01(-1.00%)
Feb 16, 2024 1.000 0 +0.01(+1.01%)
Feb 15, 2024 0.9900 0.9900 0.9900 0.9900 16,500 +0.00(+0.00%)
Feb 14, 2024 1.000 1.000 0.9900 0.9900 51,500 +0.00(+0.00%)
Feb 13, 2024 0.9800 1.000 0.9800 0.9900 31,500 -0.01(-1.00%)
Feb 12, 2024 0.9800 1.000 0.9800 1.000 15,200 +0.00(+0.00%)
Feb 09, 2024 1.000 1.000 0.9800 1.000 35,300 +0.00(+0.00%)
Feb 08, 2024 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Feb 07, 2024 1.000 1.000 0.9800 1.000 26,575 +0.00(+0.00%)
Feb 06, 2024 0.9900 1.000 0.9900 1.000 8,000 +0.00(+0.00%)
Feb 05, 2024 1.000 1.000 0.9900 1.000 17,800 +0.00(+0.00%)
Feb 01, 2024 1.000 0 +0.02(+2.04%)
Jan 31, 2024 0.9900 1.010 0.9800 0.9800 68,800 -0.04(-3.92%)
Jan 30, 2024 1.000 1.020 0.9700 1.020 58,900 +0.01(+0.99%)
Jan 29, 2024 1.010 1.030 0.9800 1.010 33,600 -0.01(-0.98%)
Jan 26, 2024 1.010 1.020 0.9900 1.020 25,525 +0.01(+0.99%)
Jan 25, 2024 1.000 1.010 0.9800 1.010 35,000 +0.01(+1.00%)
Jan 24, 2024 1.020 1.030 0.9900 1.000 18,600 +0.01(+1.01%)
Jan 23, 2024 1.010 1.020 0.9900 0.9900 49,490 -0.03(-2.94%)
Jan 22, 2024 0.9100 1.020 0.9100 1.020 41,100 +0.03(+3.03%)
Jan 19, 2024 1.020 1.040 0.9900 0.9900 47,400 -0.03(-2.94%)
Jan 18, 2024 1.030 1.040 1.000 1.020 32,900 -0.01(-0.97%)
Jan 17, 2024 1.030 1.050 0.9600 1.030 39,900 +0.02(+1.98%)
Jan 16, 2024 1.000 1.020 0.9900 1.010 23,827 +0.01(+1.00%)
Jan 15, 2024 0.9400 1.000 0.9400 1.000 24,505 +0.06(+6.38%)
Jan 12, 2024 0.8900 0.9400 0.8900 0.9400 14,010 +0.04(+4.44%)
Jan 11, 2024 0.8200 0.9000 0.8200 0.9000 40,000 +0.04(+4.65%)
Jan 10, 2024 0.8000 0.8600 0.8000 0.8600 23,000 +0.06(+7.50%)
Jan 09, 2024 0.7900 0.8000 0.7900 0.8000 30,500 +0.00(+0.00%)
Jan 08, 2024 0.7900 0.8000 0.7900 0.8000 2,000 +0.00(+0.00%)
Jan 05, 2024 0.7900 0.8000 0.7900 0.8000 8,000 +0.00(+0.00%)
Jan 04, 2024 0.7900 0.8000 0.7900 0.8000 3,500 +0.00(+0.00%)
Jan 03, 2024 0.7900 0.8000 0.7900 0.8000 5,500 +0.00(+0.00%)
Jan 02, 2024 0.7900 0.8000 0.7900 0.8000 3,000 +0.00(+0.00%)
Dec 29, 2023 0.8000 0 +0.00(+0.00%)
Dec 28, 2023 0.7900 0.8000 0.7800 0.8000 16,500 +0.01(+1.27%)
Dec 27, 2023 0.7700 0.7900 0.7600 0.7900 26,500 +0.03(+3.95%)
Dec 22, 2023 0.7600 0 -0.02(-2.56%)
Dec 21, 2023 0.7700 0.7800 0.7700 0.7800 19,020 +0.00(+0.00%)
Dec 20, 2023 0.7900 0.7900 0.7700 0.7800 37,500 -0.01(-1.27%)
Dec 19, 2023 0.7800 0.7900 0.7800 0.7900 37,000 +0.01(+1.28%)
Dec 18, 2023 0.8000 0.8000 0.7800 0.7800 52,000 -0.02(-2.50%)
Dec 15, 2023 0.8000 0.8000 0.8000 0.8000 9,000 +0.02(+2.56%)
Dec 14, 2023 0.7900 0.7900 0.7800 0.7800 34,000 -0.01(-1.27%)
Dec 13, 2023 0.7900 0.7900 0.7900 0.7900 20,500 +0.00(+0.00%)
Dec 12, 2023 0.7900 0.7900 0.7800 0.7900 12,500 +0.00(+0.00%)
Dec 11, 2023 0.8000 0.8000 0.7700 0.7900 18,000 +0.00(+0.00%)
Dec 08, 2023 0.8000 0.8000 0.7800 0.7900 13,195 +0.00(+0.00%)
Dec 07, 2023 0.7900 0.8000 0.7900 0.7900 16,500 +0.00(+0.00%)
Dec 06, 2023 0.7900 0.8000 0.7900 0.7900 65,001 +0.00(+0.00%)
Dec 05, 2023 0.7900 0.8000 0.7800 0.7900 27,000 -0.01(-1.25%)
Dec 04, 2023 0.7800 0.8000 0.7800 0.8000 11,000 +0.00(+0.00%)
Nov 29, 2023 0.8000 0 +0.00(+0.00%)
Nov 28, 2023 0.7900 0.8000 0.7700 0.8000 22,146 +0.00(+0.00%)
Nov 27, 2023 0.7800 0.8000 0.7800 0.8000 24,005 +0.00(+0.00%)
Nov 24, 2023 0.7700 0.8000 0.7700 0.8000 46,500 +0.00(+0.00%)
Nov 23, 2023 0.7900 0.8000 0.7700 0.8000 18,500 +0.01(+1.27%)
Nov 22, 2023 0.8000 0.8000 0.7600 0.7900 37,500 -0.01(-1.25%)
Nov 21, 2023 0.7800 0.8000 0.7800 0.8000 8,500 +0.00(+0.00%)
Nov 20, 2023 0.8000 0.8500 0.7900 0.8000 31,001 +0.00(+0.00%)
Nov 17, 2023 0.7900 0.8000 0.7800 0.8000 38,000 +0.03(+3.90%)
Nov 16, 2023 0.7500 0.7700 0.7100 0.7700 28,000 +0.04(+5.48%)
Nov 15, 2023 0.7800 0.7800 0.7300 0.7300 39,000 -0.05(-6.41%)
Nov 14, 2023 0.7900 0.8000 0.7700 0.7800 8,500 -0.01(-1.27%)
Nov 13, 2023 0.7700 0.8000 0.7700 0.7900 16,500 -0.01(-1.25%)
Nov 10, 2023 0.7700 0.8000 0.7700 0.8000 24,501 +0.00(+0.00%)
Nov 09, 2023 0.7700 0.8000 0.7700 0.8000 21,000 +0.02(+2.56%)
Nov 08, 2023 0.7900 0.7900 0.7800 0.7800 2,000 +0.00(+0.00%)
Nov 07, 2023 0.8000 0.8000 0.7700 0.7800 29,000 -0.02(-2.50%)
Nov 06, 2023 0.8000 0.8100 0.7800 0.8000 27,000 -0.02(-2.44%)
Nov 03, 2023 0.8000 0.8300 0.7900 0.8200 35,500 +0.02(+2.50%)
Nov 02, 2023 0.7900 0.8200 0.7900 0.8000 16,000 +0.00(+0.00%)
Nov 01, 2023 0.8600 0.8600 0.7900 0.8000 32,000 -0.07(-8.05%)
Oct 31, 2023 0.8300 0.8700 0.8300 0.8700 13,501 +0.02(+2.35%)
Oct 30, 2023 0.8100 0.8500 0.8100 0.8500 21,500 +0.05(+6.25%)
Oct 27, 2023 0.7800 0.8100 0.7800 0.8000 25,000 +0.01(+1.27%)
Oct 26, 2023 0.7800 0.7900 0.7800 0.7900 6,000 +0.01(+1.28%)
Oct 25, 2023 0.7700 0.8200 0.7500 0.7800 31,500 +0.00(+0.00%)
Oct 24, 2023 0.7800 0.7800 0.7700 0.7800 6,500 +0.02(+2.63%)
Oct 23, 2023 0.7300 0.7600 0.7300 0.7600 3,500 +0.05(+7.04%)
Oct 20, 2023 0.6700 0.7200 0.6700 0.7100 29,500 +0.01(+1.43%)
Oct 19, 2023 0.6500 0.7000 0.6300 0.7000 18,406 +0.01(+1.45%)
Oct 18, 2023 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Oct 17, 2023 0.7500 0.7500 0.6400 0.7000 83,000 -0.04(-5.41%)
Oct 16, 2023 0.7700 0.7800 0.7300 0.7400 60,500 -0.04(-5.13%)
Oct 13, 2023 0.8000 0.8000 0.7000 0.7800 98,000 -0.02(-2.50%)
Oct 12, 2023 0.8400 0.8500 0.7300 0.8000 158,300 -0.05(-5.88%)
Oct 11, 2023 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Oct 05, 2023 0.8500 0 +0.00(+0.00%)
Oct 04, 2023 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
Oct 03, 2023 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Oct 02, 2023 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Sep 29, 2023 0.8400 0.8500 0.8400 0.8500 16,000 +0.00(+0.00%)
Sep 28, 2023 0.8500 0.8700 0.8500 0.8500 61,514 -0.03(-3.41%)
Sep 27, 2023 0.8600 0.8800 0.8400 0.8800 50,500 +0.01(+1.15%)
Sep 26, 2023 0.8600 0.9000 0.8500 0.8700 104,010 -0.02(-2.25%)
Sep 25, 2023 0.9100 0.8900 0.8800 0.8900 7,200 +0.02(+2.30%)
Sep 22, 2023 0.8900 0.9000 0.8700 0.8700 41,000 +0.00(+0.00%)
Sep 21, 2023 0.9100 0.9100 0.8700 0.8700 13,502 -0.01(-1.14%)
Sep 20, 2023 0.8700 0.9200 0.8700 0.8800 71,500 +0.02(+2.33%)
Sep 19, 2023 0.9200 0.9200 0.8600 0.8600 42,500 -0.04(-4.44%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 48,500 -0.05(-5.26%)
Sep 15, 2023 0.9300 0.9500 0.9200 0.9500 21,000 +0.00(+0.00%)
Sep 13, 2023 0.9500 0 +0.01(+1.06%)
Sep 12, 2023 0.9300 0.9400 0.9300 0.9400 9,000 -0.01(-1.05%)
Sep 11, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Sep 08, 2023 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Sep 07, 2023 0.9400 0.9500 0.9400 0.9500 6,500 +0.00(+0.00%)
Sep 06, 2023 0.9500 0.9500 0.9200 0.9500 25,000 +0.01(+1.06%)
Sep 05, 2023 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Aug 31, 2023 0.9500 0 +0.00(+0.00%)
Aug 29, 2023 0.9500 0 +0.00(+0.00%)
Aug 28, 2023 0.9500 0.9500 0.9300 0.9500 15,300 +0.00(+0.00%)
Aug 25, 2023 0.9400 0.9500 0.9100 0.9500 8,300 +0.00(+0.00%)
Aug 24, 2023 0.9500 0.9500 0.9500 0.9500 1,100 +0.00(+0.00%)
Aug 23, 2023 0.9500 0.9500 0.9500 0.9500 600 +0.00(+0.00%)
Aug 22, 2023 0.9200 0.9500 0.9000 0.9500 57,500 +0.02(+2.15%)
Aug 21, 2023 0.9300 0.9300 0.9300 0.9300 22,000 -0.02(-2.11%)
Aug 17, 2023 0.9500 0 +0.00(+0.00%)
Aug 15, 2023 0.9500 0 +0.00(+0.00%)
Aug 14, 2023 0.9300 0.9500 0.9100 0.9500 19,000 +0.00(+0.00%)
Aug 11, 2023 0.9500 0.9500 0.9200 0.9500 43,000 +0.00(+0.00%)
Aug 10, 2023 0.9800 0.9800 0.9200 0.9500 79,500 -0.03(-3.06%)
Aug 09, 2023 0.9500 0.9900 0.9500 0.9800 22,500 +0.03(+3.16%)
Aug 08, 2023 0.9500 0.9500 0.9500 0.9500 2,635 +0.00(+0.00%)
Aug 04, 2023 0.9500 0 +0.00(+0.00%)
Aug 03, 2023 0.9500 0.9500 0.9500 0.9500 6,000 +0.01(+1.06%)
Aug 02, 2023 0.9500 0.9500 0.9400 0.9400 6,000 -0.01(-1.05%)
Aug 01, 2023 0.9500 0.9500 0.9500 0.9500 3,800 +0.00(+0.00%)
Jul 31, 2023 0.9500 0.9500 0.9500 0.9500 7,500 +0.02(+2.15%)
Jul 28, 2023 0.9500 0.9500 0.9300 0.9300 5,500 -0.02(-2.11%)
Jul 27, 2023 0.9500 0.9500 0.9300 0.9500 8,500 +0.00(+0.00%)
Jul 26, 2023 0.9400 0.9500 0.9300 0.9500 16,720 +0.00(+0.00%)
Jul 25, 2023 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jul 24, 2023 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jul 21, 2023 0.9500 0.9500 0.9500 0.9500 11,333 +0.00(+0.00%)
Jul 20, 2023 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jul 19, 2023 0.9500 0.9500 0.9400 0.9500 17,500 +0.00(+0.00%)
Jul 18, 2023 0.9400 0.9500 0.9400 0.9500 5,750 +0.00(+0.00%)
Jul 17, 2023 0.9500 0.9800 0.9300 0.9500 46,000 -0.03(-3.06%)
Jul 14, 2023 0.9500 0.9800 0.9500 0.9800 21,000 +0.01(+1.03%)
Jul 13, 2023 0.9600 0.9800 0.9500 0.9700 10,200 -0.01(-1.02%)
Jul 12, 2023 0.9600 0.9900 0.9600 0.9800 5,500 -0.01(-1.01%)
Jul 11, 2023 0.9600 0.9900 0.9500 0.9900 7,000 +0.04(+4.21%)
Jul 10, 2023 0.9500 0.9900 0.9500 0.9500 26,000 +0.00(+0.00%)
Jul 07, 2023 0.9500 0.9700 0.9400 0.9500 10,500 +0.00(+0.00%)
Jul 06, 2023 0.9200 1.020 0.9200 0.9500 43,400 +0.03(+3.26%)
Jul 05, 2023 0.9200 0.9200 0.9000 0.9200 13,000 +0.03(+3.37%)
Jul 04, 2023 0.9000 0.9200 0.8900 0.8900 14,800 -0.02(-2.20%)
Jun 30, 2023 0.9100 0 -0.04(-4.21%)
Jun 29, 2023 1.050 1.050 0.9500 0.9500 147,860 -0.10(-9.52%)
Jun 28, 2023 1.080 1.090 1.050 1.050 49,400 -0.03(-2.78%)
Jun 27, 2023 1.080 1.090 1.070 1.080 35,777 -0.01(-0.92%)
Jun 26, 2023 1.070 1.090 1.070 1.090 4,750 +0.01(+0.93%)
Jun 23, 2023 1.080 1.090 1.080 1.080 19,100 -0.01(-0.92%)
Jun 22, 2023 1.080 1.090 1.070 1.090 23,300 +0.04(+3.81%)
Jun 21, 2023 1.080 1.090 1.050 1.050 16,700 -0.04(-3.67%)
Jun 20, 2023 1.100 1.100 1.090 1.090 37,600 -0.01(-0.91%)
Jun 19, 2023 1.100 1.100 1.100 1.100 4,800 +0.00(+0.00%)
Jun 16, 2023 1.110 1.110 1.100 1.100 26,100 +0.00(+0.00%)
Jun 15, 2023 1.120 1.120 1.100 1.100 11,300 -0.08(-6.78%)
May 08, 2023 1.220 1.230 1.180 1.180 18,100 -0.04(-3.28%)
May 05, 2023 1.220 1.220 1.200 1.220 12,100 +0.01(+0.83%)
May 04, 2023 1.230 1.230 1.210 1.210 17,000 +0.00(+0.00%)
May 03, 2023 1.220 1.230 1.210 1.210 14,420 +0.00(+0.00%)
May 02, 2023 1.240 1.240 1.200 1.210 44,100 -0.03(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.