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 |
| Jun 15, 2020 | $15.77 | $16.72 | $15.77 | $16.52 | 46 252 |
| Jun 12, 2020 | $16.43 | $16.76 | $16.25 | $16.55 | 73 735 |
| Jun 11, 2020 | $16.42 | $16.57 | $15.57 | $15.91 | 138 273 |
| Jun 10, 2020 | $18.05 | $18.05 | $17.39 | $17.41 | 103 516 |
| Jun 09, 2020 | $18.29 | $18.69 | $18.00 | $18.02 | 114 251 |
| Jun 08, 2020 | $19.00 | $19.50 | $18.55 | $18.79 | 96 518 |
| Jun 05, 2020 | $18.02 | $19.12 | $18.02 | $18.68 | 128 173 |
| Jun 04, 2020 | $17.19 | $17.75 | $16.73 | $17.62 | 64 393 |
| Jun 03, 2020 | $16.94 | $17.60 | $16.80 | $17.41 | 55 930 |
| Jun 02, 2020 | $16.63 | $17.05 | $16.50 | $16.69 | 31 624 |
| Jun 01, 2020 | $16.57 | $17.13 | $16.50 | $16.53 | 87 111 |
| May 29, 2020 | $16.75 | $16.91 | $16.09 | $16.31 | 58 169 |
| May 28, 2020 | $17.51 | $17.65 | $17.04 | $17.04 | 110 165 |
| May 27, 2020 | $17.94 | $17.99 | $17.41 | $17.50 | 121 927 |
| May 26, 2020 | $16.73 | $17.50 | $16.73 | $17.27 | 42 115 |
| May 22, 2020 | $15.66 | $15.94 | $15.45 | $15.90 | 154 089 |
| May 21, 2020 | $15.68 | $15.97 | $15.48 | $15.51 | 29 548 |
| May 20, 2020 | $15.78 | $16.19 | $15.64 | $15.74 | 35 507 |
| May 19, 2020 | $15.26 | $15.77 | $14.98 | $15.51 | 69 611 |
| May 18, 2020 | $14.38 | $15.37 | $14.38 | $15.30 | 45 907 |
| May 15, 2020 | $13.21 | $13.72 | $12.97 | $13.72 | 56 222 |
| May 14, 2020 | $13.07 | $13.54 | $12.49 | $13.25 | 46 914 |
| May 13, 2020 | $14.13 | $14.63 | $13.21 | $13.59 | 70 808 |
| May 12, 2020 | $15.28 | $15.28 | $14.04 | $14.09 | 59 378 |
| May 11, 2020 | $16.01 | $16.12 | $15.25 | $15.25 | 69 519 |
