Australia markets closed

Equity Bancshares, Inc. (EQBK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.10+0.47 (+1.99%)
At close: 04:00PM EDT
24.10 0.00 (0.00%)
After hours: 05:13PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202323.6024.2723.6024.1024.1040,800
26 Sept 202323.7623.9023.5023.6323.6320,600
25 Sept 202323.5324.2523.1323.8423.8419,800
22 Sept 202323.6323.7323.3023.4823.4820,000
21 Sept 202323.3723.9123.0723.6923.6934,300
20 Sept 202323.9124.3923.6523.6823.6820,900
19 Sept 202324.3624.5523.3723.8923.8918,600
18 Sept 202324.3224.3723.9124.1024.1015,400
15 Sept 202324.7324.9824.0424.2624.2683,900
14 Sept 202323.9924.8723.9924.7524.7516,800
13 Sept 202324.2024.2023.7223.8323.8316,300
12 Sept 202324.1124.5324.1024.2124.2110,200
11 Sept 202324.4024.6924.0224.1824.1817,500
08 Sept 202323.7824.3823.7824.2924.2919,500
07 Sept 202324.2124.3023.8024.1024.1076,700
06 Sept 202325.0125.0124.1124.2624.2620,300
05 Sept 202325.6626.1524.8725.3125.3125,700
01 Sept 202325.0526.0825.0225.9325.9337,700
31 Aug 202325.0125.4324.7725.0225.0233,300
30 Aug 202325.3225.5225.0125.0125.0120,100
29 Aug 202325.6125.7625.1725.4725.4712,000
28 Aug 202325.0025.4425.0025.2025.2011,400
25 Aug 202324.8824.8824.4724.6824.6830,500
24 Aug 202324.3224.9323.9024.9224.9243,600
23 Aug 202324.4624.7424.3524.5324.5312,900
22 Aug 202325.8425.8424.3724.4224.4224,400
21 Aug 202325.6426.0925.2625.7925.7934,000
18 Aug 202325.2725.8025.2725.6825.6813,600
17 Aug 202325.3525.7525.3525.6225.6217,800
16 Aug 202325.2125.6025.1325.3625.3615,300
15 Aug 202325.8226.1325.4625.6425.6416,600
14 Aug 202326.4526.4525.4926.2826.2813,100
11 Aug 202326.3426.9026.3426.8026.8018,400
10 Aug 202327.0927.0926.2826.5226.5222,000
09 Aug 202326.7227.0926.3526.7626.7628,800
08 Aug 202326.5126.9726.1026.9426.9449,600
07 Aug 202326.8227.3526.7127.0127.0137,700
04 Aug 202327.5028.1927.5027.6827.6818,400
03 Aug 202327.4527.8727.2927.4127.4114,500
02 Aug 202326.9927.5126.9927.2527.2517,400
01 Aug 202327.0527.5326.6027.3827.3819,900
31 July 202327.3527.7726.6827.1627.1627,300
28 July 202327.5327.5327.1527.4227.4216,000
27 July 202327.4827.5726.9427.2127.2119,000
26 July 202326.7627.7826.7627.6327.6323,100
25 July 202326.2926.9326.2526.5326.5323,300
24 July 202326.5226.6626.2026.4726.4722,200
21 July 202327.0727.0726.0726.3026.3040,100
20 July 202326.7127.1526.3126.9326.9327,200
19 July 202325.6926.7025.0626.5526.5558,500
18 July 202324.9226.2524.9225.8825.8850,400
17 July 202323.8424.9323.7924.5824.5853,400
14 July 202324.0724.2123.3823.9923.9929,500
13 July 202324.1524.3823.8223.9923.9920,600
12 July 202324.0224.4523.7023.7823.7829,200
11 July 202323.2223.7122.9123.5123.5175,800
10 July 202322.5023.4722.5023.0223.0249,000
07 July 202322.0822.8522.0822.7022.70180,700
06 July 202321.7922.2321.7921.9021.9040,100
05 July 202322.9223.4622.7522.8522.8535,100
03 July 202322.7723.4822.7723.0823.0817,200
30 June 202323.2523.3822.6722.7822.7828,000
29 June 202323.2423.7723.0123.1223.1231,900
29 June 20230.1 Dividend
28 June 202323.4223.4323.1023.1223.0233,700
27 June 202323.4724.2023.4723.6823.5835,100
26 June 202324.2424.3823.9024.0123.9135,000
23 June 202323.5024.3423.0124.3424.23155,400
22 June 202324.5024.5023.6823.9623.8621,700
21 June 202325.1525.5024.6824.7824.6722,600
20 June 202325.6125.7724.9425.2925.1848,600
16 June 202326.3026.3025.4125.6925.58117,300
15 June 202324.8725.6024.8725.6025.4940,100
14 June 202325.1625.4824.5824.9224.8163,300
13 June 202324.5625.2424.3925.0824.9731,800
12 June 202324.3224.3223.6023.9823.8829,000
09 June 202324.8725.4824.1424.4124.3030,700
08 June 202325.4725.4724.4725.0924.9827,200
07 June 202324.6725.6624.6725.3825.2744,200
06 June 202323.8724.7523.8124.3624.2538,300
05 June 202323.9523.9523.1123.3023.2037,800
02 June 202322.7124.1322.3723.9823.8835,600
01 June 202322.5122.7922.0922.5822.4817,900
31 May 202322.9422.9422.0822.3422.2448,700
30 May 202322.7122.8322.4122.7622.6617,900
26 May 202322.7522.8922.6022.6722.5714,600
25 May 202323.0823.3622.5222.6622.5625,300
24 May 202323.5524.0323.0223.1723.0732,500
23 May 202322.7024.0022.4523.5523.4536,200
22 May 202322.5623.1922.0722.8922.7958,100
19 May 202323.0423.0722.2122.4722.3743,900
18 May 202322.5822.7422.3922.6722.5728,500
17 May 202320.9722.6020.9222.6022.5051,600
16 May 202321.4122.0020.9720.9720.8839,600
15 May 202321.3421.6721.2521.3521.2625,300
12 May 202321.3521.4020.8021.1521.0643,600
11 May 202320.7421.3520.5021.1621.0739,300
10 May 202321.4421.5420.6220.9020.8154,600
09 May 202320.9321.4220.5521.1221.0336,000
08 May 202321.8421.8420.7921.0220.9326,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...