La bourse ferme dans 1 h 36 min

Equity Bancshares, Inc. (EQBK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,33-0,38 (-1,11 %)
À partir de 09:46AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202433,8933,5533,3333,3333,332 522
31 mai 202433,7233,9133,2033,7033,7054 200
30 mai 202433,2733,5433,1533,3733,3722 500
29 mai 202432,7333,2031,7532,8632,8630 000
28 mai 202434,0734,0733,3833,4733,4722 500
24 mai 202433,4833,8733,4133,8533,8521 500
23 mai 202434,1834,3833,2133,3433,3433 400
22 mai 202434,2534,4633,9534,1434,1443 200
21 mai 202433,9334,5633,9334,3334,3318 100
20 mai 202434,9934,9934,0834,0834,0832 200
17 mai 202434,5034,9834,4634,9434,9458 400
16 mai 202434,3234,5034,2034,3334,3346 800
15 mai 202434,3334,5034,1434,3234,3222 800
14 mai 202434,5034,5034,1034,1334,1323 500
13 mai 202434,5034,6234,1634,2234,2245 100
10 mai 202434,3534,4833,9934,3834,3837 700
09 mai 202434,2434,5034,1534,4834,4828 700
08 mai 202434,0934,3333,9934,2634,2619 000
07 mai 202434,5034,5034,0834,1234,1230 200
06 mai 202434,2834,5034,2834,3134,3127 100
03 mai 202434,4434,5034,0434,0434,0429 700
02 mai 202433,7134,2533,5934,1434,1435 200
01 mai 202433,5434,1933,3033,4933,4943 000
30 avr. 202433,0433,4532,8933,3133,3140 400
29 avr. 202433,3133,4332,9433,2633,2626 700
26 avr. 202433,5133,7533,1533,3133,3130 200
25 avr. 202433,7133,8933,2733,6433,6452 600
24 avr. 202433,7734,0833,7033,9633,9641 900
23 avr. 202433,0034,3233,0034,2934,2964 000
22 avr. 202432,5032,9532,3332,9132,9164 200
19 avr. 202430,9832,4430,9832,4232,4247 500
18 avr. 202431,4831,5131,0731,1331,1357 000
17 avr. 202433,1533,4331,5131,8031,8084 900
16 avr. 202431,7331,9631,6331,8431,8427 300
15 avr. 202432,1932,5231,6732,0532,0536 500
12 avr. 202432,3732,5732,1632,2532,2564 400
11 avr. 202433,1133,1932,5932,7032,7066 300
10 avr. 202433,1033,1732,4532,8932,8988 000
09 avr. 202434,2034,3033,9634,1034,1032 000
08 avr. 202433,5634,1733,5634,0534,0544 600
05 avr. 202433,0633,5930,4433,5133,5159 700
04 avr. 202433,2833,5432,9033,0033,0073 000
03 avr. 202432,8033,6032,8032,9632,9680 300
02 avr. 202433,1933,5132,8632,8832,8853 700
01 avr. 202434,4034,4033,6333,6433,6431 200
28 mars 202433,9434,4633,8534,3734,3767 500
27 mars 202433,1934,1032,9534,0834,0878 000
27 mars 20240.12 Dividende
26 mars 202433,5033,5033,0533,0732,9546 400
25 mars 202433,2533,4233,2233,2533,1340 500
22 mars 202433,6633,7432,9433,0632,9450 100
21 mars 202433,0233,7133,0033,4233,3054 500
20 mars 202431,4533,4331,4033,0532,9373 000
19 mars 202430,9031,6130,9031,3931,2841 600
18 mars 202431,4231,7031,0331,0630,9541 100
15 mars 202431,0231,8431,0231,5631,45120 400
14 mars 202431,8531,8531,1231,1731,0646 200
13 mars 202431,6432,2431,6431,8431,7222 500
12 mars 202432,0732,1731,6131,9031,7835 300
11 mars 202431,4132,2331,3532,2332,1132 300
08 mars 202432,3132,7831,9331,9531,8332 600
07 mars 202431,8132,1131,5031,9831,8638 300
06 mars 202431,7132,0630,9831,6331,5241 600
05 mars 202430,6731,9730,6731,5931,4831 600
04 mars 202431,3432,0330,8730,9130,8025 100
01 mars 202431,5631,6531,0731,3231,2130 800
29 févr. 202432,0232,3131,6231,8331,7124 800
28 févr. 202431,7332,0831,4431,4431,3342 800
27 févr. 202432,4932,8031,9432,0031,8832 100
26 févr. 202431,4632,5631,4632,3132,1957 000
23 févr. 202431,9632,3831,8931,8931,7719 200
22 févr. 202432,3732,5731,9132,0031,8880 800
21 févr. 202432,3332,7032,3332,5132,3962 200
20 févr. 202432,4833,2032,4832,5732,4537 700
16 févr. 202433,3033,7833,0133,0232,9037 900
15 févr. 202432,6233,8732,0133,5533,4350 900
14 févr. 202432,0232,7631,8332,4632,3473 100
13 févr. 202432,0632,0631,3031,6431,53106 000
12 févr. 202432,3233,6532,3233,3133,1969 500
09 févr. 202432,6332,7432,2032,4532,3349 100
08 févr. 202431,9632,6031,8032,5032,38126 500
07 févr. 202432,1232,2131,3532,1632,04103 000
06 févr. 202432,2332,7632,0532,2232,1048 200
05 févr. 202431,7632,6631,6132,2932,1750 600
02 févr. 202431,8732,5731,5132,1232,0049 200
01 févr. 202433,3533,5231,6132,4032,2862 500
31 janv. 202434,2334,6432,8132,8532,7384 700
30 janv. 202434,3134,7534,3134,6634,5341 900
29 janv. 202433,5734,7433,5734,4134,2965 100
26 janv. 202433,8533,8533,3133,6633,5435 700
25 janv. 202434,8034,8032,2233,5533,4372 700
24 janv. 202433,5034,2533,3634,1634,0482 300
23 janv. 202433,5033,5032,9833,3133,1966 000
22 janv. 202432,8833,4632,8833,4233,3028 700
19 janv. 202432,2732,6531,8332,5432,4251 000
18 janv. 202432,2432,2431,9232,0731,9525 900
17 janv. 202431,4932,4731,1032,0931,9742 400
16 janv. 202432,7432,7731,6832,0031,8835 800
12 janv. 202433,2133,4532,4132,7432,6240 000
11 janv. 202433,2733,7532,3633,0732,9544 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...