NASDAQ:EQBK
Equity Bancshares Stock Price (Quote)
$33.49
+0.180 (+0.540%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.44 | $34.40 | Wednesday, 1st May 2024 EQBK stock ended at $33.49. This is 0.540% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $33.30 to a day high of $34.19. |
90 days | $30.44 | $34.45 | |
52 weeks | $20.50 | $34.99 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $33.54 | $34.19 | $33.30 | $33.49 | 41 887 |
Apr 30, 2024 | $33.04 | $33.45 | $32.89 | $33.31 | 35 823 |
Apr 29, 2024 | $33.31 | $33.43 | $32.94 | $33.26 | 24 419 |
Apr 26, 2024 | $33.51 | $33.75 | $33.15 | $33.31 | 28 100 |
Apr 25, 2024 | $33.71 | $33.89 | $33.27 | $33.64 | 47 584 |
Apr 24, 2024 | $33.77 | $34.08 | $33.70 | $33.96 | 40 157 |
Apr 23, 2024 | $33.00 | $34.32 | $33.00 | $34.29 | 64 004 |
Apr 22, 2024 | $32.50 | $32.95 | $32.33 | $32.91 | 53 221 |
Apr 19, 2024 | $30.98 | $32.43 | $30.98 | $32.42 | 32 757 |
Apr 18, 2024 | $31.48 | $31.51 | $31.07 | $31.13 | 50 627 |
Apr 17, 2024 | $33.15 | $33.42 | $31.53 | $31.80 | 70 771 |
Apr 16, 2024 | $31.73 | $31.96 | $31.63 | $31.84 | 21 401 |
Apr 15, 2024 | $32.19 | $32.36 | $31.70 | $32.05 | 27 334 |
Apr 12, 2024 | $32.37 | $32.57 | $32.16 | $32.25 | 61 179 |
Apr 11, 2024 | $33.11 | $33.11 | $32.60 | $32.70 | 49 959 |
Apr 10, 2024 | $33.10 | $33.17 | $32.45 | $32.89 | 84 968 |
Apr 09, 2024 | $34.20 | $34.29 | $33.96 | $34.10 | 25 431 |
Apr 08, 2024 | $33.56 | $34.17 | $33.56 | $34.05 | 42 982 |
Apr 05, 2024 | $33.06 | $33.59 | $30.44 | $33.51 | 57 702 |
Apr 04, 2024 | $33.28 | $33.54 | $32.90 | $33.00 | 54 779 |
Apr 03, 2024 | $32.80 | $33.60 | $32.80 | $32.96 | 76 521 |
Apr 02, 2024 | $33.19 | $33.50 | $32.88 | $32.88 | 53 665 |
Apr 01, 2024 | $34.40 | $34.40 | $33.64 | $33.64 | 31 239 |
Mar 28, 2024 | $33.94 | $34.45 | $33.85 | $34.37 | 67 491 |
Mar 27, 2024 | $33.19 | $34.10 | $32.95 | $34.08 | 75 011 |