Australia markets closed

Equity Bancshares, Inc. (EQBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.34+0.07 (+0.22%)
At close: 04:00PM EDT
32.34 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202232.8532.8532.2832.3432.3425,600
26 May 202232.3432.6731.7032.2732.2735,900
25 May 202231.8132.3431.8131.9531.9579,800
24 May 202231.1731.8331.0131.7531.7552,700
23 May 202230.7331.5530.7331.2231.2245,100
20 May 202230.5230.5229.8930.2930.2929,700
19 May 202230.7630.8930.2930.3430.3442,600
18 May 202231.2031.4330.6430.8430.8433,700
17 May 202231.3631.6331.2631.5731.5767,100
16 May 202230.8631.1130.5630.8530.8528,400
13 May 202231.5531.7430.9430.9630.9659,500
12 May 202231.3531.4930.8531.3631.3662,100
11 May 202231.3531.9831.3531.6431.6451,200
10 May 202231.7432.1131.1031.4431.4444,200
09 May 202231.1731.9631.0131.7131.7147,900
06 May 202231.9031.9031.1131.5531.5536,500
05 May 202232.1132.1231.4731.7531.7585,900
04 May 202231.6132.4831.6132.4432.4447,800
03 May 202231.4131.7830.9731.7231.7247,500
02 May 202230.6131.2730.6031.2231.2291,700
29 Apr 202231.8031.8030.4430.5330.5337,200
28 Apr 202231.7531.9631.1831.7131.7130,300
27 Apr 202231.4432.0031.2931.4231.4242,800
26 Apr 202232.4533.0231.5131.5131.5189,400
25 Apr 202233.0433.3732.4732.7732.7761,600
22 Apr 202233.8634.5733.1133.3733.3753,200
21 Apr 202234.4835.0533.7433.7433.7472,500
20 Apr 202232.6234.9332.6234.5034.5080,100
19 Apr 202231.1931.7631.1931.5231.5241,400
18 Apr 202230.6231.2030.6230.9130.9130,400
14 Apr 202230.7531.0430.5230.8330.8348,800
13 Apr 202230.4530.8130.4130.6730.6748,500
12 Apr 202230.3430.9130.3430.6130.6178,800
11 Apr 202229.8030.6529.8030.3430.3474,500
08 Apr 202230.0430.3129.4529.8729.87181,200
07 Apr 202230.8430.8430.1830.3230.3233,400
06 Apr 202231.5831.9630.6930.7830.7850,400
05 Apr 202232.0432.1231.2231.4931.4939,000
04 Apr 202231.4831.7831.1731.6531.6538,100
01 Apr 202232.2232.8131.8632.0832.0850,900
31 Mar 202232.1332.8831.8632.3132.3144,100
30 Mar 202232.8533.2932.0032.2232.2238,200
30 Mar 20220.08 Dividend
29 Mar 202232.8733.0832.7133.0532.9737,800
28 Mar 202232.6133.2232.2332.5032.4245,600
25 Mar 202232.1633.0232.1432.9032.8241,600
24 Mar 202231.4831.8031.2031.7631.6858,300
23 Mar 202231.6432.1431.2231.3931.3136,800
22 Mar 202231.6532.1531.3431.9731.89105,700
21 Mar 202231.6831.6830.8931.2031.12128,100
18 Mar 202231.9532.1230.9831.6831.6067,500
17 Mar 202232.2932.2931.4031.9631.8839,600
16 Mar 202232.3232.7532.0832.2332.1546,300
15 Mar 202231.7832.5131.6532.1732.0949,000
14 Mar 202231.3732.1931.0431.9731.8947,200
11 Mar 202231.2131.8430.5530.9030.8359,800
10 Mar 202230.5331.2830.5331.1931.1122,800
09 Mar 202230.9231.4230.5030.9130.8436,100
08 Mar 202230.3531.1930.3230.3230.2544,000
07 Mar 202230.9331.0130.2430.3230.2531,900
04 Mar 202230.6530.9430.4230.9330.8629,500
03 Mar 202231.2631.3930.8531.2131.1324,000
02 Mar 202230.4331.3029.7931.2231.1422,600
01 Mar 202231.0531.0529.6030.1830.1144,400
28 Feb 202231.1532.1230.8031.4531.3741,900
25 Feb 202230.7931.7830.7931.6531.5723,600
24 Feb 202230.7230.8829.8830.6530.5842,100
23 Feb 202232.0632.3631.4231.6931.6142,300
22 Feb 202232.2132.5731.9131.9231.8445,200
18 Feb 202232.2132.7832.1932.4732.3921,200
17 Feb 202232.0732.5331.6832.3532.2744,300
16 Feb 202232.1332.5632.1132.3332.2530,800
15 Feb 202232.4632.6032.2632.4832.4017,100
14 Feb 202232.2232.5231.8032.2032.1239,500
11 Feb 202231.8732.1631.8431.9831.9031,200
10 Feb 202231.8232.0531.3231.5531.4726,900
09 Feb 202232.8833.1631.7931.8431.7630,400
08 Feb 202232.5733.0932.5732.9032.8222,500
07 Feb 202232.7832.7832.3832.5732.4930,400
04 Feb 202232.5633.0632.2232.7832.7042,000
03 Feb 202232.0532.6931.3032.4932.4144,800
02 Feb 202232.3032.3031.8532.0932.0137,500
01 Feb 202231.8732.4731.7932.3832.3051,600
31 Jan 202231.2832.1431.0032.0631.9849,600
28 Jan 202232.8132.8130.0031.6431.5641,000
27 Jan 202232.8034.4932.7433.0933.0150,800
26 Jan 202234.4234.9733.3733.9733.8940,900
25 Jan 202233.8734.6033.1534.3134.2344,000
24 Jan 202232.7834.2232.7334.1634.0855,700
21 Jan 202232.8833.7732.8833.2233.1440,500
20 Jan 202233.9634.1233.0833.1833.1033,600
19 Jan 202234.3034.3033.3433.7633.6838,000
18 Jan 202234.6534.8533.9834.1134.0362,000
14 Jan 202234.2234.8034.2234.8034.7223,600
13 Jan 202234.4634.8734.2934.5234.4429,600
12 Jan 202234.8334.8334.2634.3034.2247,200
11 Jan 202234.5734.8334.0934.6934.6173,200
10 Jan 202235.0935.0934.1234.4234.3425,700
07 Jan 202234.8734.9834.5734.7134.6334,900
06 Jan 202234.7534.9134.4434.9034.8254,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...