NASDAQ:EQBK
Equity Bancshares Stock Price (Quote)
$31.13
-0.670 (-2.11%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.44 | $34.45 | Thursday, 18th Apr 2024 EQBK stock ended at $31.13. This is 2.11% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $31.07 to a day high of $31.51. |
| 90 days | $30.44 | $34.80 | |
| 52 weeks | $20.50 | $34.99 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $16.85 | $16.98 | $16.19 | $16.48 | 36 768 |
| 2020-09-16 | $16.63 | $17.39 | $16.38 | $16.96 | 49 776 |
| 2020-09-15 | $16.43 | $16.49 | $16.15 | $16.45 | 28 857 |
| 2020-09-14 | $16.65 | $16.99 | $16.24 | $16.79 | 34 190 |
| 2020-09-11 | $16.42 | $16.54 | $16.19 | $16.33 | 30 052 |
| 2020-09-10 | $16.05 | $16.38 | $16.05 | $16.26 | 31 306 |
| 2020-09-09 | $16.28 | $16.40 | $15.98 | $16.21 | 26 995 |
| 2020-09-08 | $16.20 | $16.56 | $16.00 | $16.22 | 37 797 |
| 2020-09-04 | $16.66 | $16.77 | $16.13 | $16.55 | 26 417 |
| 2020-09-03 | $16.38 | $16.66 | $16.09 | $16.31 | 41 776 |
| 2020-09-02 | $16.02 | $16.43 | $16.00 | $16.27 | 40 032 |
| 2020-09-01 | $15.80 | $16.24 | $15.77 | $16.11 | 38 706 |
| 2020-08-31 | $15.97 | $16.13 | $15.62 | $15.90 | 77 996 |
| 2020-08-28 | $15.99 | $16.19 | $15.54 | $16.06 | 31 076 |
| 2020-08-27 | $15.59 | $15.97 | $15.35 | $15.84 | 26 482 |
| 2020-08-26 | $15.66 | $15.74 | $15.40 | $15.51 | 46 764 |
| 2020-08-25 | $15.74 | $15.87 | $15.53 | $15.74 | 25 458 |
| 2020-08-24 | $15.16 | $15.56 | $14.93 | $15.54 | 56 973 |
| 2020-08-21 | $15.20 | $15.28 | $14.84 | $15.02 | 78 123 |
| 2020-08-20 | $15.28 | $15.44 | $15.28 | $15.35 | 16 850 |
| 2020-08-19 | $15.32 | $15.73 | $15.26 | $15.56 | 27 510 |
| 2020-08-18 | $16.00 | $16.00 | $15.26 | $15.35 | 41 228 |
| 2020-08-17 | $15.53 | $16.17 | $15.53 | $16.09 | 47 566 |
| 2020-08-14 | $15.65 | $16.16 | $15.60 | $16.01 | 74 887 |
| 2020-08-13 | $15.56 | $15.87 | $15.27 | $15.87 | 55 196 |
