Equity Bancshares, Inc. (EQBK) Historical Stock Data
46.56 ↓0.41 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQBK is up 0.02% a day on average. There have been 14 days where Equity Bancshares, Inc. closed green and 16 days where EQBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.90 | 46.56 | ↓$0.34 (-0.72%) | 46.11 | 46.90 | 30.96K |
| 2024-11-19 | 46.29 | 46.97 | ↑$0.68 (1.47%) | 44.31 | 47.51 | 38.81K |
| 2024-11-18 | 47.50 | 46.86 | ↓$0.64 (-1.35%) | 46.83 | 47.68 | 38.49K |
| 2024-11-15 | 47.70 | 47.22 | ↓$0.48 (-1.01%) | 46.87 | 47.98 | 31.47K |
| 2024-11-14 | 47.13 | 47.41 | ↑$0.28 (0.59%) | 47.07 | 47.82 | 43.19K |
| 2024-11-13 | 47.41 | 47.06 | ↓$0.35 (-0.74%) | 47.04 | 48.44 | 49.80K |
| 2024-11-12 | 48.10 | 47.40 | ↓$0.70 (-1.46%) | 47.18 | 48.61 | 62.10K |
| 2024-11-11 | 46.84 | 48.04 | ↑$1.20 (2.56%) | 46.84 | 48.37 | 40.88K |
| 2024-11-08 | 46.26 | 46.27 | ↑$0.01 (0.02%) | 46.18 | 46.85 | 33.63K |
| 2024-11-07 | 46.46 | 45.97 | ↓$0.49 (-1.05%) | 45.65 | 47.19 | 59.83K |
| 2024-11-06 | 45.00 | 47.01 | ↑$2.01 (4.47%) | 43.80 | 47.27 | 221.91K |
| 2024-11-05 | 42.01 | 42.66 | ↑$0.65 (1.55%) | 42.01 | 43.18 | 58.82K |
| 2024-11-04 | 42.09 | 41.97 | ↓$0.12 (-0.29%) | 41.49 | 42.53 | 18.15K |
| 2024-11-01 | 42.85 | 42.39 | ↓$0.46 (-1.07%) | 42.35 | 43.00 | 23.59K |
| 2024-10-31 | 43.49 | 42.49 | ↓$1.00 (-2.30%) | 42.39 | 43.59 | 39.34K |
| 2024-10-30 | 44.43 | 43.32 | ↓$1.11 (-2.50%) | 43.24 | 44.49 | 48.81K |
| 2024-10-29 | 43.25 | 43.32 | ↑$0.07 (0.16%) | 43.08 | 43.55 | 25.14K |
| 2024-10-28 | 42.55 | 43.64 | ↑$1.09 (2.56%) | 42.55 | 43.89 | 24.05K |
| 2024-10-25 | 42.40 | 42.00 | ↓$0.40 (-0.94%) | 41.93 | 42.40 | 27.34K |
| 2024-10-24 | 43.41 | 42.47 | ↓$0.94 (-2.17%) | 42.37 | 43.41 | 35.82K |
| 2024-10-23 | 42.78 | 43.05 | ↑$0.27 (0.63%) | 42.45 | 43.26 | 26.25K |
| 2024-10-22 | 42.03 | 43.19 | ↑$1.16 (2.76%) | 42.03 | 43.32 | 30.21K |
| 2024-10-21 | 43.16 | 42.34 | ↓$0.82 (-1.90%) | 42.34 | 43.20 | 35.77K |
| 2024-10-18 | 44.06 | 43.82 | ↓$0.24 (-0.54%) | 43.31 | 44.45 | 42.68K |
| 2024-10-17 | 45.60 | 43.83 | ↓$1.77 (-3.88%) | 43.72 | 45.60 | 60.87K |
| 2024-10-16 | 44.00 | 44.34 | ↑$0.34 (0.77%) | 43.50 | 44.68 | 69.68K |
| 2024-10-15 | 42.47 | 43.43 | ↑$0.96 (2.26%) | 42.47 | 43.90 | 49.73K |
| 2024-10-14 | 42.15 | 42.09 | ↓$0.06 (-0.14%) | 41.43 | 42.52 | 49.65K |
| 2024-10-11 | 40.71 | 41.43 | ↑$0.73 (1.78%) | 40.52 | 41.46 | 21.33K |
| 2024-10-10 | 39.41 | 39.78 | ↑$0.37 (0.94%) | 39.21 | 40.34 | 35.67K |
Create an account or log in to view more rows.
$EQBK about to pop IMHO
$EQBK warming up
$EQBK the market is selling off
$EQBK Short again!! 😀 😀
$EQBK lol who sold
$EQBK good place to average up
$EQBK f this stock
$EQBK I already know
tomorrow the bulls going to say "next week" just like every week.
$EQBK Spike it!
$EQBK Shorts are calling in all the favors