Australia markets closed

Equity Bancshares, Inc. (EQBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.97-0.90 (-3.01%)
At close: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202329.9630.0028.5128.9728.9755,700
26 Jan 202331.6932.5328.1829.8729.87100,500
25 Jan 202332.1132.1131.7731.9531.9524,500
24 Jan 202332.2532.2531.8832.0832.0821,900
23 Jan 202332.2432.3931.9632.2032.2026,700
20 Jan 202331.8532.2231.6432.1032.1038,200
19 Jan 202331.6531.8831.4231.6331.6324,500
18 Jan 202332.6632.7231.6831.7531.7531,300
17 Jan 202333.1933.7732.6132.6832.6831,000
13 Jan 202332.9833.2832.5933.1233.1225,000
12 Jan 202332.6133.2832.4933.1833.1828,200
11 Jan 202332.6232.6532.3032.4432.4436,300
10 Jan 202332.2432.9532.2132.7632.7633,200
09 Jan 202332.5732.7932.1032.3132.3160,800
06 Jan 202331.9332.5831.7332.5632.5632,600
05 Jan 202331.9531.9531.6431.7431.7427,300
04 Jan 202332.8432.8432.1532.2632.2643,300
03 Jan 202332.7333.0232.3032.5132.5147,100
30 Dec 202232.5632.9232.5532.6732.6727,900
29 Dec 202232.1132.8231.9232.7332.7361,300
29 Dec 20220.1 Dividend
28 Dec 202232.6332.6432.1232.1432.0434,100
27 Dec 202233.1333.1332.6532.6832.5835,500
23 Dec 202232.7533.0932.7432.8532.7532,300
22 Dec 202233.1333.1332.5032.7632.6640,500
21 Dec 202233.3233.6233.0733.2133.11104,500
20 Dec 202233.1433.4432.9933.1933.0988,200
19 Dec 202233.2433.3932.4333.1433.0445,600
16 Dec 202232.9933.6832.7133.5533.45170,500
15 Dec 202234.2234.2233.3533.4333.3340,200
14 Dec 202234.9435.1334.3534.5734.4643,700
13 Dec 202236.7936.9734.7935.0134.9075,000
12 Dec 202236.1836.6035.7036.3836.2760,900
09 Dec 202235.9936.1835.9235.9435.8334,600
08 Dec 202236.0436.3535.5636.1236.0133,600
07 Dec 202235.9036.4435.9036.0035.8936,700
06 Dec 202235.8536.2035.4036.1836.0788,800
05 Dec 202236.6336.6335.7136.0835.9772,700
02 Dec 202236.7037.0736.6136.8936.7839,300
01 Dec 202236.7037.0036.3036.9036.7953,000
30 Nov 202236.0136.7135.7836.5636.45364,400
29 Nov 202235.8736.2035.7836.0935.9836,100
28 Nov 202236.6536.6535.7335.7735.6628,300
25 Nov 202236.5336.7436.2436.7436.6327,400
23 Nov 202236.6536.6736.4036.6036.4925,500
22 Nov 202236.8336.8336.2236.5536.4448,100
21 Nov 202236.5136.7836.4936.5336.4281,500
18 Nov 202237.2137.3736.5036.7236.6147,900
17 Nov 202236.4336.9536.4136.6736.5632,800
16 Nov 202237.1337.1636.5736.7336.6249,200
15 Nov 202237.2337.3136.7237.0036.8842,600
14 Nov 202236.6637.3036.3536.8436.7339,200
11 Nov 202237.8538.0434.9636.7936.6878,000
10 Nov 202236.9937.8936.4437.8737.7593,400
09 Nov 202236.1836.5736.0236.2436.1333,900
08 Nov 202236.0036.3535.9536.1836.0774,300
07 Nov 202235.7136.2135.7136.0335.9252,800
04 Nov 202235.0235.7735.0035.7635.6543,200
03 Nov 202234.7835.0234.0934.8534.7419,100
02 Nov 202235.4836.0434.9034.9034.7958,100
01 Nov 202235.9536.0935.3535.7035.5959,000
31 Oct 202235.2635.8834.0235.7235.6154,000
28 Oct 202235.0535.6034.8835.4535.3492,200
27 Oct 202235.1435.4034.7834.8634.7542,200
26 Oct 202234.6935.5034.4135.0034.8967,500
25 Oct 202234.3434.6934.0334.5034.3966,000
24 Oct 202233.7934.5833.7034.3534.2441,900
21 Oct 202233.6834.0332.8233.6733.57109,300
20 Oct 202234.7234.8733.0233.3733.2757,200
19 Oct 202234.0034.7233.2534.7034.5972,900
18 Oct 202234.0034.0033.2433.3633.2636,000
17 Oct 202233.0033.5032.6833.3733.2740,800
14 Oct 202233.0233.3732.5132.5732.4743,200
13 Oct 202230.8632.9030.8032.7432.6465,400
12 Oct 202230.7631.3330.6131.0030.9032,500
11 Oct 202230.9731.5430.5330.8330.7338,200
10 Oct 202230.2831.1630.2830.8430.7425,500
07 Oct 202230.7330.7530.2330.3730.2828,000
06 Oct 202230.9831.2230.7430.7930.6925,200
05 Oct 202230.9231.3230.9231.1131.0122,700
04 Oct 202230.4031.4230.4031.2731.1734,400
03 Oct 202229.6830.4529.6830.2330.1435,300
30 Sept 202229.9230.2929.5429.6329.5433,300
29 Sept 202229.9130.5529.4429.7229.6327,700
29 Sept 20220.1 Dividend
28 Sept 202229.8230.3629.6130.0929.9027,700
27 Sept 202230.2630.5529.7229.9329.7426,600
26 Sept 202229.9930.2329.7430.1129.9231,000
23 Sept 202230.1230.1329.5229.9729.7827,600
22 Sept 202231.2631.2630.5730.8830.6830,700
21 Sept 202230.4731.6330.4731.3031.1040,000
20 Sept 202229.8330.3629.8330.1729.9824,700
19 Sept 202229.5430.2629.0830.1429.9521,100
16 Sept 202229.3029.8029.0529.7429.55109,200
15 Sept 202229.4429.9129.3929.6029.4125,800
14 Sept 202229.3029.5529.0329.5329.3436,400
13 Sept 202229.8330.1129.1029.2029.0141,200
12 Sept 202230.2530.6130.0330.6130.4129,000
09 Sept 202230.2130.3029.8030.2630.0725,400
08 Sept 202229.9430.3529.5730.0929.9065,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...