Skip to main content

Epicquest Education Group Intl Ltd (NQ: EEIQ )

0.9900 -0.0600 (-5.71%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.350 1.440 1.220 1.301 7,064 -0.01(-0.72%)
Nov 29, 2023 1.280 1.312 1.280 1.310 9,330 +0.03(+2.34%)
Nov 28, 2023 1.140 1.280 1.062 1.280 19,818 +0.13(+11.30%)
Nov 27, 2023 1.000 1.150 0.8000 1.150 33,501 +0.25(+27.78%)
Nov 24, 2023 0.8300 0.9500 0.8300 0.9000 8,355 +0.04(+4.54%)
Nov 22, 2023 0.8200 0.8699 0.8010 0.8609 5,452 +0.05(+5.72%)
Nov 21, 2023 0.8142 0.8143 0.8142 0.8143 1,606 -0.06(-6.50%)
Nov 20, 2023 0.8500 0.8982 0.8001 0.8709 23,632 -0.04(-4.19%)
Nov 17, 2023 0.8550 0.9198 0.8110 0.9090 12,797 +0.11(+13.62%)
Nov 15, 2023 0.8000 9 -0.04(-4.28%)
Nov 14, 2023 0.8677 0.9000 0.8358 0.8358 3,388 -0.03(-3.69%)
Nov 13, 2023 0.8680 0.8999 0.8232 0.8678 7,179 +0.00(+0.37%)
Nov 10, 2023 0.8901 0.8999 0.8286 0.8646 10,607 -0.03(-3.82%)
Nov 09, 2023 0.8276 0.8989 0.8228 0.8989 19,928 +0.07(+8.68%)
Nov 08, 2023 0.8300 0.8910 0.8000 0.8271 26,912 -0.00(-0.35%)
Nov 07, 2023 0.9000 0.9000 0.8000 0.8300 14,119 -0.11(-11.23%)
Nov 06, 2023 0.9900 0.9900 0.9000 0.9350 2,640 +0.03(+3.88%)
Nov 03, 2023 0.9144 0.9500 0.9000 0.9001 11,377 -0.05(-5.25%)
Nov 02, 2023 0.9500 1.000 0.9000 0.9500 8,962 +0.00(+0.00%)
Nov 01, 2023 0.9500 0.9500 0.9500 0.9500 266 -0.05(-5.00%)
Oct 31, 2023 0.9000 1.000 0.9000 1.000 1,105 +0.05(+5.26%)
Oct 30, 2023 0.9500 0.9500 0.9500 0.9500 1,654 +0.00(+0.00%)
Oct 27, 2023 0.9800 1.020 0.9500 0.9500 3,513 -0.04(-4.04%)
Oct 26, 2023 1.000 1.010 0.9900 0.9900 656 -0.02(-1.74%)
Oct 24, 2023 1.008 425 +0.06(+6.05%)
Oct 23, 2023 0.9500 1.080 0.9500 0.9500 2,574 +0.00(+0.00%)
Oct 20, 2023 1.120 1.125 0.9500 0.9500 35,654 -0.21(-18.10%)
Oct 19, 2023 1.070 1.160 1.050 1.160 11,146 -0.01(-0.60%)
Oct 18, 2023 1.046 1.170 1.046 1.167 7,121 +0.02(+1.48%)
Oct 17, 2023 1.068 1.190 1.068 1.150 3,681 +0.07(+6.98%)
Oct 16, 2023 1.058 1.120 1.040 1.075 19,103 +0.03(+3.37%)
Oct 13, 2023 1.090 1.120 1.030 1.040 17,186 -0.07(-6.31%)
Oct 12, 2023 1.030 1.140 1.020 1.110 30,544 +0.04(+3.74%)
Oct 11, 2023 1.020 1.090 1.010 1.070 16,193 +0.00(+0.00%)
Oct 10, 2023 1.100 1.100 1.050 1.070 16,337 +0.04(+3.88%)
Oct 09, 2023 1.140 1.140 0.9200 1.030 93,198 -0.09(-8.04%)
Oct 06, 2023 0.9000 1.140 0.8990 1.120 230,650 +0.24(+27.27%)
Oct 05, 2023 0.8500 0.8800 0.8500 0.8800 8,228 +0.02(+2.33%)
Oct 04, 2023 0.7950 0.8600 0.7950 0.8600 1,110 +0.01(+0.82%)
Oct 03, 2023 0.8200 0.8530 0.8200 0.8530 937 +0.01(+1.31%)
Oct 02, 2023 0.8100 0.8420 0.8100 0.8420 2,219 -0.00(-0.13%)
Sep 29, 2023 0.8300 0.8999 0.8300 0.8431 5,374 -0.02(-1.97%)
Sep 28, 2023 0.9400 0.9400 0.8600 0.8600 10,212 -0.14(-14.00%)
Sep 27, 2023 1.010 1.020 0.9200 1.000 3,681 +0.02(+2.04%)
Sep 26, 2023 1.000 1.060 0.9800 0.9800 67,586 -0.07(-6.67%)
Sep 25, 2023 1.040 1.060 1.000 1.050 3,566 -0.04(-3.67%)
Sep 22, 2023 1.010 1.103 1.000 1.090 35,260 +0.05(+4.82%)
Sep 21, 2023 1.022 1.040 1.020 1.040 6,166 +0.06(+6.11%)
Sep 20, 2023 1.050 1.111 0.9800 0.9800 18,123 -0.07(-6.70%)
Sep 19, 2023 1.050 1.168 1.050 1.050 26,734 -0.02(-1.83%)
Sep 18, 2023 1.110 1.110 1.070 1.070 2,544 -0.06(-5.31%)
Sep 15, 2023 1.190 1.221 1.080 1.130 23,608 -0.02(-1.74%)
Sep 14, 2023 1.150 1.201 1.150 1.150 9,188 -0.05(-4.21%)
Sep 13, 2023 1.190 1.249 1.140 1.201 4,823 -0.01(-0.78%)
Sep 12, 2023 1.260 1.280 1.190 1.210 12,725 -0.05(-3.97%)
Sep 11, 2023 1.260 1.270 1.153 1.260 20,386 -0.00(-0.05%)
Sep 08, 2023 1.240 1.320 1.220 1.261 3,372 +0.04(+3.33%)
Sep 07, 2023 1.300 1.340 1.220 1.220 19,565 -0.12(-8.96%)
Sep 06, 2023 1.270 1.360 1.190 1.340 64,449 -0.04(-2.90%)
Sep 05, 2023 1.180 1.730 1.090 1.380 825,399 +0.31(+28.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.