Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epicquest Education Group Intl Ltd (NQ: EEIQ )

0.9701 -0.0799 (-7.61%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.410 4.680 3.810 4.110 2,461,812 -2.40(-36.87%)
Sep 29, 2021 8.660 9.580 6.300 6.510 3,189,773 -2.23(-25.51%)
Sep 28, 2021 9.360 9.910 8.420 8.740 1,104,798 -0.66(-7.02%)
Sep 27, 2021 8.770 10.33 8.750 9.400 1,472,504 +0.40(+4.44%)
Sep 24, 2021 8.030 9.180 7.725 9.000 1,250,507 +0.95(+11.80%)
Sep 23, 2021 7.660 8.950 6.510 8.050 2,861,245 +0.11(+1.39%)
Sep 22, 2021 6.320 8.250 5.900 7.940 3,172,008 +1.52(+23.68%)
Sep 21, 2021 6.410 6.640 5.660 6.420 387,450 +0.01(+0.16%)
Sep 20, 2021 6.150 7.000 5.910 6.410 385,662 +0.10(+1.58%)
Sep 17, 2021 7.450 7.645 6.083 6.310 761,364 -1.49(-19.10%)
Sep 16, 2021 5.760 7.940 5.730 7.800 2,062,572 +1.95(+33.33%)
Sep 15, 2021 5.500 6.110 5.450 5.850 275,143 +0.26(+4.65%)
Sep 14, 2021 5.490 5.950 5.100 5.590 593,375 +0.01(+0.18%)
Sep 13, 2021 5.820 5.880 5.000 5.580 1,604,010 -0.73(-11.57%)
Sep 10, 2021 5.110 7.680 4.750 6.310 36,180,284 +1.09(+20.88%)
Sep 09, 2021 4.490 5.560 4.480 5.220 2,808,567 +0.88(+20.28%)
Sep 08, 2021 3.840 4.520 3.770 4.340 198,175 +0.45(+11.57%)
Sep 07, 2021 3.890 4.000 3.780 3.890 150,248 +0.04(+1.04%)
Sep 03, 2021 3.680 3.850 3.680 3.850 36,298 +0.27(+7.54%)
Sep 02, 2021 3.720 3.760 3.575 3.580 113,194 -0.19(-5.04%)
Sep 01, 2021 3.820 3.824 3.690 3.770 116,698 +0.00(+0.00%)
Aug 31, 2021 3.700 3.849 3.620 3.770 371,332 +0.15(+4.14%)
Aug 30, 2021 3.400 3.650 3.310 3.620 187,427 +0.17(+4.93%)
Aug 27, 2021 3.240 3.640 3.160 3.450 204,816 +0.24(+7.48%)
Aug 26, 2021 3.260 3.319 3.150 3.210 30,943 -0.04(-1.23%)
Aug 25, 2021 3.170 3.380 3.110 3.250 80,730 +0.04(+1.25%)
Aug 24, 2021 3.110 3.300 3.050 3.210 143,032 +0.06(+1.90%)
Aug 23, 2021 3.021 3.150 3.021 3.150 78,842 +0.01(+0.32%)
Aug 20, 2021 3.100 3.260 2.940 3.140 183,099 -0.03(-0.95%)
Aug 19, 2021 3.030 3.360 3.010 3.170 158,958 +0.07(+2.26%)
Aug 18, 2021 3.130 3.156 3.000 3.100 24,125 -0.01(-0.32%)
Aug 17, 2021 3.100 3.300 2.910 3.110 96,817 +0.03(+0.97%)
Aug 16, 2021 3.230 3.230 3.040 3.080 57,503 -0.25(-7.51%)
Aug 13, 2021 3.370 3.480 3.310 3.330 41,793 -0.07(-2.06%)
Aug 12, 2021 3.650 3.740 3.330 3.400 138,906 -0.34(-9.09%)
Aug 11, 2021 3.660 3.770 3.510 3.740 202,511 +0.13(+3.60%)
Aug 10, 2021 3.710 3.850 3.500 3.610 110,591 -0.06(-1.63%)
Aug 09, 2021 3.710 3.750 3.590 3.670 104,657 +0.04(+1.10%)
Aug 06, 2021 3.640 3.780 3.561 3.630 76,294 -0.01(-0.27%)
Aug 05, 2021 3.620 3.750 3.575 3.640 104,405 -0.10(-2.67%)
Aug 04, 2021 3.820 3.880 3.610 3.740 261,302 -0.12(-3.11%)
Aug 03, 2021 3.830 3.928 3.710 3.860 84,406 +0.01(+0.26%)
Aug 02, 2021 3.840 3.994 3.780 3.850 125,487 -0.04(-1.03%)
Jul 30, 2021 3.610 4.080 3.610 3.890 665,498 +0.28(+7.76%)
Jul 29, 2021 3.710 3.810 3.610 3.610 150,091 -0.12(-3.22%)
Jul 28, 2021 3.670 3.886 3.660 3.730 289,610 +0.06(+1.63%)
Jul 27, 2021 3.760 3.840 3.550 3.670 346,374 -0.07(-1.87%)
Jul 26, 2021 3.890 4.030 3.740 3.740 162,547 -0.31(-7.65%)
Jul 23, 2021 3.890 4.050 3.750 4.050 372,726 -0.23(-5.37%)
Jul 22, 2021 4.180 4.350 4.110 4.280 372,183 +0.05(+1.18%)
Jul 21, 2021 4.150 4.290 4.120 4.230 145,296 +0.13(+3.17%)
Jul 20, 2021 4.140 4.190 3.950 4.100 68,672 -0.01(-0.24%)
Jul 19, 2021 4.110 4.230 4.110 4.110 61,534 -0.21(-4.86%)
Jul 16, 2021 4.400 4.435 4.220 4.320 78,842 -0.03(-0.69%)
Jul 15, 2021 4.310 4.490 4.220 4.350 189,443 +0.01(+0.23%)
Jul 14, 2021 4.400 4.790 4.270 4.340 507,061 -0.11(-2.47%)
Jul 13, 2021 4.640 4.700 4.440 4.450 88,814 -0.17(-3.68%)
Jul 12, 2021 4.710 4.830 4.560 4.620 314,205 -0.06(-1.28%)
Jul 09, 2021 4.830 4.920 4.660 4.680 364,646 +0.00(+0.00%)
Jul 08, 2021 4.560 4.860 4.500 4.680 226,714 -0.01(-0.21%)
Jul 07, 2021 4.810 4.910 4.655 4.690 163,207 -0.15(-3.10%)
Jul 06, 2021 4.790 4.850 4.720 4.840 86,881 -0.11(-2.22%)
Jul 02, 2021 4.920 5.016 4.870 4.950 51,667 -0.10(-1.98%)
Jul 01, 2021 5.120 5.130 4.954 5.050 68,753 -0.11(-2.13%)
Jun 30, 2021 4.890 5.290 4.890 5.160 571,545 +0.20(+4.03%)
Jun 29, 2021 4.870 5.000 4.810 4.960 186,812 -0.01(-0.20%)
Jun 28, 2021 4.960 4.990 4.800 4.970 105,965 +0.08(+1.64%)
Jun 25, 2021 5.030 5.070 4.870 4.890 142,556 -0.04(-0.81%)
Jun 24, 2021 5.060 5.130 4.900 4.930 554,713 -0.02(-0.40%)
Jun 23, 2021 4.930 5.155 4.819 4.950 421,167 +0.04(+0.81%)
Jun 22, 2021 4.710 4.930 4.670 4.910 370,591 +0.12(+2.51%)
Jun 21, 2021 4.680 4.890 4.620 4.790 319,651 +0.09(+1.91%)
Jun 18, 2021 4.820 5.190 4.660 4.700 2,045,166 -0.07(-1.47%)
Jun 17, 2021 4.850 4.900 4.730 4.770 94,831 -0.10(-2.05%)
Jun 16, 2021 4.840 4.930 4.810 4.870 157,885 +0.06(+1.25%)
Jun 15, 2021 5.260 5.330 4.774 4.810 421,720 -0.52(-9.76%)
Jun 14, 2021 5.000 6.290 4.950 5.330 4,135,800 +0.28(+5.54%)
Jun 11, 2021 5.110 5.180 4.950 5.050 137,658 -0.05(-0.98%)
Jun 10, 2021 5.200 5.420 5.010 5.100 351,709 -0.09(-1.73%)
Jun 09, 2021 5.150 5.400 5.090 5.190 504,529 +0.08(+1.57%)
Jun 08, 2021 5.190 5.720 5.010 5.110 2,201,688 +0.04(+0.79%)
Jun 07, 2021 4.780 5.070 4.780 5.070 252,652 +0.32(+6.74%)
Jun 04, 2021 4.810 4.870 4.700 4.750 385,400 -0.03(-0.63%)
Jun 03, 2021 4.720 4.900 4.650 4.780 592,561 -0.02(-0.42%)
Jun 02, 2021 4.900 4.990 4.740 4.800 498,530 +0.03(+0.63%)
Jun 01, 2021 4.960 5.000 4.740 4.770 351,294 -0.04(-0.83%)
May 28, 2021 4.870 5.080 4.810 4.810 808,790 -0.11(-2.24%)
May 27, 2021 4.920 5.180 4.840 4.920 350,782 +0.03(+0.61%)
May 26, 2021 4.920 5.070 4.820 4.890 462,002 -0.04(-0.81%)
May 25, 2021 5.010 5.190 4.900 4.930 255,490 -0.05(-1.00%)
May 24, 2021 4.950 5.250 4.900 4.980 468,723 -0.08(-1.58%)
May 21, 2021 4.900 5.750 4.900 5.060 3,029,727 +0.19(+3.90%)
May 20, 2021 4.890 5.030 4.730 4.870 367,955 -0.08(-1.62%)
May 19, 2021 5.010 5.240 4.800 4.950 177,845 -0.30(-5.71%)
May 18, 2021 5.120 5.350 5.005 5.250 161,384 -0.10(-1.87%)
May 17, 2021 4.970 5.470 4.970 5.350 303,650 +0.32(+6.36%)
May 14, 2021 4.870 5.230 4.820 5.030 281,665 +0.10(+2.03%)
May 13, 2021 5.010 5.204 4.730 4.930 202,400 -0.15(-2.95%)
May 12, 2021 5.080 5.260 4.920 5.080 326,525 -0.19(-3.61%)
May 11, 2021 4.900 5.460 4.720 5.270 355,055 +0.05(+0.96%)
May 10, 2021 5.450 5.540 5.010 5.220 288,860 -0.21(-3.87%)
May 07, 2021 5.390 5.790 5.310 5.430 313,075 -0.05(-0.91%)
May 06, 2021 5.750 6.090 5.310 5.480 344,936 -0.39(-6.64%)
May 05, 2021 5.750 6.290 5.710 5.870 549,262 -0.06(-1.01%)
May 04, 2021 6.050 6.140 5.750 5.930 357,427 -0.48(-7.49%)
May 03, 2021 6.100 6.930 5.730 6.410 1,218,920 +0.22(+3.55%)
Apr 30, 2021 6.300 6.480 6.080 6.190 516,700 -0.28(-4.33%)
Apr 29, 2021 6.170 7.450 6.170 6.470 3,218,550 +0.15(+2.37%)
Apr 28, 2021 6.790 7.290 6.110 6.320 1,323,340 -0.59(-8.54%)
Apr 27, 2021 5.620 8.720 5.410 6.910 5,482,279 +1.21(+21.23%)
Apr 26, 2021 5.300 6.000 5.140 5.700 1,024,337 +0.40(+7.55%)
Apr 23, 2021 5.190 5.480 5.130 5.300 577,600 +0.02(+0.38%)
Apr 22, 2021 5.400 5.740 5.190 5.280 452,179 -0.14(-2.58%)
Apr 21, 2021 5.150 5.520 5.140 5.420 432,186 +0.14(+2.65%)
Apr 20, 2021 5.700 5.830 5.200 5.280 507,775 -0.61(-10.36%)
Apr 19, 2021 6.030 6.380 5.700 5.890 683,716 -0.29(-4.69%)
Apr 16, 2021 6.050 6.810 5.850 6.180 820,500 -0.42(-6.36%)
Apr 15, 2021 5.550 7.620 5.550 6.600 4,954,010 +0.82(+14.19%)
Apr 14, 2021 5.860 6.200 5.580 5.780 806,547 -0.29(-4.78%)
Apr 13, 2021 6.310 6.540 5.880 6.070 438,323 -0.46(-7.04%)
Apr 12, 2021 7.350 7.500 6.430 6.530 611,898 -1.15(-14.97%)
Apr 09, 2021 7.990 8.160 7.410 7.680 770,200 -0.31(-3.88%)
Apr 08, 2021 7.170 10.28 6.920 7.990 5,719,489 +0.41(+5.41%)
Apr 07, 2021 7.970 7.990 6.810 7.580 1,157,680 -0.93(-10.93%)
Apr 06, 2021 9.720 10.33 8.320 8.510 1,882,092 -0.29(-3.30%)
Apr 05, 2021 11.83 11.87 8.540 8.800 838,170 -3.11(-26.11%)
Apr 01, 2021 12.36 13.28 11.53 11.91 2,475,800 -0.59(-4.72%)
Mar 31, 2021 11.25 15.50 11.12 12.50 5,924,342 +0.55(+4.60%)
Mar 30, 2021 15.50 16.10 11.82 11.95 1,995,715 -6.59(-35.54%)
Mar 29, 2021 22.40 28.00 17.30 18.54 5,158,902 +3.04(+19.61%)
Mar 26, 2021 17.86 35.20 13.50 15.50 16,620,900 +11.50(+287.50%)
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.