Equity Bancshares Inc. (EQBK) Historical Stock Data
34.04 ↓0.10 (-0.29%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EQBK is up 0.09% a day on average. There have been 13 days where Equity Bancshares Inc. closed green and 17 days where EQBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.44 | 34.04 | ↓$0.40 (-1.16%) | 34.04 | 34.50 | 29.70K |
| 2024-05-02 | 33.71 | 34.14 | ↑$0.43 (1.28%) | 33.59 | 34.25 | 35.21K |
| 2024-05-01 | 33.54 | 33.49 | ↓$0.05 (-0.15%) | 33.30 | 34.19 | 43.03K |
| 2024-04-30 | 33.04 | 33.31 | ↑$0.27 (0.82%) | 32.89 | 33.45 | 40.41K |
| 2024-04-29 | 33.31 | 33.26 | ↓$0.05 (-0.15%) | 32.94 | 33.43 | 26.69K |
| 2024-04-26 | 33.51 | 33.31 | ↓$0.20 (-0.60%) | 33.15 | 33.75 | 30.24K |
| 2024-04-25 | 33.71 | 33.64 | ↓$0.07 (-0.21%) | 33.27 | 33.89 | 52.60K |
| 2024-04-24 | 33.77 | 33.96 | ↑$0.19 (0.56%) | 33.70 | 34.08 | 41.94K |
| 2024-04-23 | 33.00 | 34.29 | ↑$1.29 (3.91%) | 33.00 | 34.32 | 64K |
| 2024-04-22 | 32.50 | 32.91 | ↑$0.41 (1.26%) | 32.33 | 32.95 | 64.16K |
| 2024-04-19 | 30.98 | 32.42 | ↑$1.44 (4.65%) | 30.98 | 32.44 | 47.46K |
| 2024-04-18 | 31.48 | 31.13 | ↓$0.35 (-1.11%) | 31.07 | 31.51 | 57.02K |
| 2024-04-17 | 33.15 | 31.80 | ↓$1.35 (-4.07%) | 31.51 | 33.43 | 84.90K |
| 2024-04-16 | 31.73 | 31.84 | ↑$0.11 (0.35%) | 31.63 | 31.96 | 27.31K |
| 2024-04-15 | 32.19 | 32.05 | ↓$0.14 (-0.43%) | 31.67 | 32.52 | 36.52K |
| 2024-04-12 | 32.37 | 32.25 | ↓$0.12 (-0.37%) | 32.16 | 32.57 | 64.42K |
| 2024-04-11 | 33.11 | 32.70 | ↓$0.41 (-1.24%) | 32.59 | 33.19 | 66.28K |
| 2024-04-10 | 33.10 | 32.89 | ↓$0.21 (-0.63%) | 32.45 | 33.17 | 88.02K |
| 2024-04-09 | 34.20 | 34.10 | ↓$0.10 (-0.29%) | 33.96 | 34.30 | 31.98K |
| 2024-04-08 | 33.56 | 34.05 | ↑$0.49 (1.46%) | 33.56 | 34.17 | 44.65K |
| 2024-04-05 | 33.06 | 33.51 | ↑$0.45 (1.36%) | 30.44 | 33.59 | 59.72K |
| 2024-04-04 | 33.28 | 33.00 | ↓$0.28 (-0.84%) | 32.90 | 33.54 | 73.01K |
| 2024-04-03 | 32.80 | 32.96 | ↑$0.16 (0.49%) | 32.80 | 33.60 | 80.25K |
| 2024-04-02 | 33.19 | 32.88 | ↓$0.31 (-0.93%) | 32.86 | 33.51 | 53.67K |
| 2024-04-01 | 34.40 | 33.64 | ↓$0.76 (-2.21%) | 33.63 | 34.40 | 31.24K |
| 2024-03-28 | 33.94 | 34.37 | ↑$0.43 (1.27%) | 33.85 | 34.46 | 67.49K |
| 2024-03-27 | 33.19 | 34.08 | ↑$0.89 (2.68%) | 32.95 | 34.10 | 77.96K |
| 2024-03-26 | 33.50 | 33.07 | ↓$0.43 (-1.28%) | 33.05 | 33.50 | 46.40K |
| 2024-03-25 | 33.25 | 33.25 | ↑$0.00 (0.00%) | 33.22 | 33.42 | 40.52K |
| 2024-03-22 | 33.66 | 33.06 | ↓$0.60 (-1.78%) | 32.94 | 33.74 | 50.09K |
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