Skip to main content

Epicquest Education Group Intl Ltd (NQ: EEIQ )

0.9881 +0.0681 (+7.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9600 0.9900 0.9600 0.9900 2,490 -0.06(-5.71%)
Mar 27, 2024 0.9300 1.050 0.9200 1.050 3,510 +0.13(+14.13%)
Mar 22, 2024 0.9200 1,098 -0.08(-8.00%)
Mar 21, 2024 1.000 1.000 1.000 1.000 870 +0.01(+1.37%)
Mar 20, 2024 1.000 1.040 0.9200 0.9865 4,063 +0.00(+0.15%)
Mar 19, 2024 0.9850 1.040 0.9850 0.9850 989 +0.04(+3.68%)
Mar 18, 2024 1.000 1.000 0.9500 0.9500 1,135 +0.00(+0.00%)
Mar 15, 2024 0.9500 0.9500 0.9500 0.9500 333 +0.00(+0.00%)
Mar 14, 2024 0.9500 0.9500 0.9500 0.9500 581 -0.08(-7.77%)
Mar 13, 2024 1.000 1.120 0.9300 1.030 12,897 +0.03(+3.00%)
Mar 12, 2024 1.000 1.010 1.000 1.000 1,891 +0.00(+0.00%)
Mar 11, 2024 1.000 1.290 0.9200 1.000 11,848 +0.05(+5.26%)
Mar 08, 2024 0.9300 1.040 0.8500 0.9500 17,501 +0.03(+3.23%)
Mar 07, 2024 1.080 1.090 0.9000 0.9203 22,713 -0.18(-16.34%)
Mar 06, 2024 1.300 1.300 1.100 1.100 32,019 -0.10(-8.33%)
Mar 05, 2024 1.070 1.200 1.060 1.200 9,406 +0.08(+7.13%)
Mar 04, 2024 1.200 1.250 1.040 1.120 16,598 -0.15(-11.81%)
Mar 01, 2024 1.226 1.292 1.160 1.270 3,114 +0.04(+3.25%)
Feb 29, 2024 1.240 1.240 1.230 1.230 780 -0.07(-5.38%)
Feb 27, 2024 1.300 5,202 +0.12(+10.17%)
Feb 26, 2024 1.180 1.350 1.180 1.180 3,582 -0.03(-2.48%)
Feb 23, 2024 1.380 1.440 1.080 1.210 20,959 -0.27(-18.24%)
Feb 22, 2024 1.240 1.480 1.000 1.480 45,320 +0.21(+16.53%)
Feb 21, 2024 1.240 1.350 1.240 1.270 1,610 -0.08(-5.93%)
Feb 20, 2024 1.370 1.490 1.230 1.350 17,568 +0.10(+8.00%)
Feb 16, 2024 1.170 1.400 1.170 1.250 61,239 +0.09(+7.70%)
Feb 15, 2024 1.380 1.380 1.090 1.161 43,880 -0.19(-14.03%)
Feb 14, 2024 1.540 1.540 1.160 1.350 9,022 -0.25(-15.62%)
Feb 13, 2024 1.637 1.637 1.600 1.600 1,135 -0.07(-4.19%)
Feb 12, 2024 1.680 1.795 1.670 1.670 3,925 +0.11(+7.05%)
Feb 09, 2024 1.620 1.620 1.430 1.560 5,069 -0.04(-2.50%)
Feb 08, 2024 1.700 1.800 1.590 1.600 4,706 -0.15(-8.57%)
Feb 07, 2024 1.750 1.750 1.750 1.750 136 +0.01(+0.57%)
Feb 05, 2024 1.740 143 -0.14(-7.45%)
Feb 02, 2024 1.820 1.961 1.750 1.880 3,787 -0.08(-3.97%)
Feb 01, 2024 1.840 1.970 1.710 1.958 8,054 +0.16(+8.77%)
Jan 31, 2024 1.800 1.820 1.710 1.800 11,244 -0.02(-1.10%)
Jan 30, 2024 1.810 1.885 1.810 1.820 605 +0.01(+0.55%)
Jan 29, 2024 1.830 1.890 1.800 1.810 1,855 -0.15(-7.88%)
Jan 26, 2024 1.900 1.965 1.900 1.965 3,234 +0.06(+3.42%)
Jan 25, 2024 1.900 1.990 1.900 1.900 2,754 -0.09(-4.33%)
Jan 23, 2024 1.986 326 +0.09(+4.53%)
Jan 22, 2024 1.908 1.908 1.900 1.900 7,951 -0.09(-4.52%)
Jan 19, 2024 1.980 1.990 1.900 1.990 3,077 +0.01(+0.51%)
Jan 18, 2024 1.869 1.980 1.869 1.980 8,783 +0.18(+10.00%)
Jan 17, 2024 1.850 1.873 1.800 1.800 8,882 -0.08(-4.26%)
Jan 16, 2024 1.920 1.920 1.880 1.880 4,070 -0.03(-1.57%)
Jan 12, 2024 1.940 1.950 1.910 1.910 1,748 -0.02(-1.04%)
Jan 11, 2024 1.910 1.930 1.910 1.930 2,465 +0.02(+1.05%)
Jan 10, 2024 1.910 1.910 1.910 1.910 461 +0.00(+0.00%)
Jan 09, 2024 1.910 1.910 1.910 1.910 554 -0.00(-0.02%)
Jan 08, 2024 1.930 1.940 1.910 1.910 2,340 -0.08(-4.15%)
Jan 05, 2024 1.980 2.100 1.960 1.993 8,432 -0.01(-0.34%)
Jan 04, 2024 1.990 2.003 1.955 2.000 2,705 +0.02(+1.01%)
Jan 03, 2024 1.960 1.980 1.960 1.980 687 +0.03(+1.54%)
Dec 29, 2023 1.950 132 -0.09(-4.41%)
Dec 28, 2023 1.970 2.040 1.970 2.040 1,937 +0.09(+4.62%)
Dec 27, 2023 1.950 1.950 1.950 1.950 454 -0.01(-0.51%)
Dec 26, 2023 1.944 1.960 1.944 1.960 2,578 -0.09(-4.39%)
Dec 22, 2023 2.040 2.050 2.020 2.050 2,590 -0.05(-2.36%)
Dec 21, 2023 1.970 2.180 1.970 2.100 4,461 +0.03(+1.43%)
Dec 20, 2023 1.970 2.170 1.970 2.070 3,735 +0.14(+7.25%)
Dec 19, 2023 1.900 1.930 1.900 1.930 7,382 +0.13(+7.24%)
Dec 18, 2023 1.740 1.830 1.740 1.800 3,129 +0.06(+3.43%)
Dec 15, 2023 1.700 1.743 1.600 1.740 3,675 -0.01(-0.46%)
Dec 14, 2023 1.750 1.750 1.705 1.748 3,742 -0.00(-0.11%)
Dec 13, 2023 1.700 1.850 1.700 1.750 2,736 +0.02(+1.16%)
Dec 12, 2023 1.660 1.750 1.550 1.730 11,781 +0.01(+0.58%)
Dec 11, 2023 1.740 1.740 1.710 1.720 1,847 -0.08(-4.44%)
Dec 08, 2023 1.680 1.800 1.680 1.800 3,348 +0.09(+5.26%)
Dec 07, 2023 1.930 2.100 1.540 1.710 27,031 -0.36(-17.49%)
Dec 06, 2023 1.924 2.190 1.900 2.073 27,133 +0.12(+6.29%)
Dec 05, 2023 1.670 1.950 1.670 1.950 12,431 +0.25(+14.71%)
Dec 04, 2023 1.590 1.700 1.490 1.700 8,324 +0.12(+7.59%)
Dec 01, 2023 1.400 1.590 1.380 1.580 14,478 +0.28(+21.48%)
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 0.8200 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%)
Sep 01, 2023 1.250 1.280 1.050 1.070 11,487 -0.20(-15.75%)
Aug 31, 2023 1.270 1.270 1.270 1.270 247 -0.07(-5.22%)
Aug 30, 2023 1.220 1.380 1.200 1.340 1,915 +0.12(+9.84%)
Aug 29, 2023 1.210 1.290 1.210 1.220 1,531 -0.02(-1.61%)
Aug 28, 2023 1.252 1.253 1.240 1.240 2,753 -0.01(-0.81%)
Aug 25, 2023 1.300 1.320 1.220 1.250 3,884 +0.04(+3.31%)
Aug 24, 2023 1.300 1.374 1.210 1.210 11,817 -0.15(-11.02%)
Aug 23, 2023 1.310 1.360 1.279 1.360 6,815 +0.03(+2.26%)
Aug 22, 2023 1.202 1.330 1.202 1.330 2,620 +0.03(+2.31%)
Aug 21, 2023 1.340 1.345 1.260 1.300 26,667 -0.10(-7.14%)
Aug 18, 2023 1.230 1.400 1.230 1.400 11,094 +0.01(+0.72%)
Aug 17, 2023 1.160 1.400 1.160 1.390 21,317 +0.09(+6.92%)
Aug 16, 2023 1.320 1.320 1.210 1.300 6,600 -0.14(-9.72%)
Aug 15, 2023 1.170 1.440 1.170 1.440 5,916 +0.23(+19.01%)
Aug 14, 2023 1.230 1.250 1.110 1.210 4,147 -0.01(-0.82%)
Aug 11, 2023 1.350 1.350 1.210 1.220 6,311 -0.06(-4.69%)
Aug 10, 2023 1.300 1.380 1.280 1.280 12,564 -0.02(-1.54%)
Aug 09, 2023 1.350 1.367 1.300 1.300 14,828 -0.02(-1.49%)
Aug 08, 2023 1.350 1.450 1.310 1.320 9,574 -0.05(-3.68%)
Aug 07, 2023 1.495 1.495 1.350 1.370 12,097 -0.04(-2.84%)
Aug 04, 2023 1.540 1.540 1.350 1.410 24,909 -0.21(-12.96%)
Aug 03, 2023 1.430 1.620 1.380 1.620 5,315 +0.21(+14.89%)
Aug 02, 2023 1.390 1.500 1.380 1.410 3,966 +0.04(+2.92%)
Aug 01, 2023 1.430 1.525 1.310 1.370 12,030 -0.14(-9.57%)
Jul 31, 2023 1.450 1.600 1.450 1.515 17,631 -0.08(-5.31%)
Jul 28, 2023 1.400 1.620 1.300 1.600 14,451 +0.26(+19.40%)
Jul 27, 2023 1.360 1.570 1.340 1.340 7,116 -0.10(-6.94%)
Jul 26, 2023 1.370 1.620 1.370 1.440 12,225 +0.09(+6.67%)
Jul 25, 2023 1.500 1.500 1.350 1.350 9,831 -0.19(-12.34%)
Jul 24, 2023 1.450 1.540 1.310 1.540 11,015 +0.03(+1.99%)
Jul 21, 2023 1.540 1.620 1.510 1.510 4,256 +0.00(+0.00%)
Jul 20, 2023 1.610 1.620 1.469 1.510 10,988 -0.11(-6.79%)
Jul 19, 2023 1.620 1.620 1.620 1.620 5,597 +0.00(+0.00%)
Jul 18, 2023 1.610 1.800 1.610 1.620 9,366 +0.01(+0.62%)
Jul 17, 2023 1.860 2.060 1.580 1.610 36,414 -0.20(-11.05%)
Jul 14, 2023 1.600 1.950 1.505 1.810 37,721 +0.26(+16.77%)
Jul 13, 2023 1.590 1.590 1.500 1.550 3,799 -0.02(-1.27%)
Jul 12, 2023 1.470 1.631 1.350 1.570 34,415 +0.11(+7.53%)
Jul 11, 2023 1.340 1.500 1.340 1.460 16,768 +0.11(+8.14%)
Jul 10, 2023 1.450 1.530 1.350 1.350 2,373 -0.03(-2.17%)
Jul 07, 2023 1.300 1.470 1.300 1.380 18,526 +0.07(+5.34%)
Jul 06, 2023 1.280 1.390 1.280 1.310 13,721 +0.00(+0.00%)
Jul 05, 2023 1.370 1.370 1.310 1.310 1,000 -0.09(-6.43%)
Jul 03, 2023 1.230 1.460 1.230 1.400 4,082 +0.14(+11.11%)
Jun 30, 2023 1.280 1.380 1.170 1.260 42,495 -0.11(-8.03%)
Jun 29, 2023 1.330 1.370 1.310 1.370 4,203 +0.01(+0.74%)
Jun 28, 2023 1.380 1.440 1.360 1.360 4,028 +0.05(+3.82%)
Jun 27, 2023 1.410 1.450 1.250 1.310 57,560 -0.07(-5.07%)
Jun 26, 2023 1.500 1.500 1.380 1.380 10,178 -0.09(-6.12%)
Jun 23, 2023 1.650 1.650 1.470 1.470 33,959 -0.11(-6.96%)
Jun 22, 2023 1.540 1.780 1.530 1.580 101,367 +0.01(+0.64%)
Jun 21, 2023 1.640 1.774 1.550 1.570 79,501 -0.01(-0.63%)
Jun 20, 2023 1.660 1.780 1.580 1.580 132,399 -0.10(-6.01%)
Jun 16, 2023 1.710 1.830 1.620 1.681 94,888 -0.02(-1.12%)
Jun 15, 2023 1.780 1.810 1.700 1.700 11,399 -0.13(-7.10%)
Jun 14, 2023 1.840 1.866 1.760 1.830 35,915 +0.08(+4.57%)
Jun 13, 2023 1.770 1.970 1.730 1.750 83,605 +0.02(+1.16%)
Jun 12, 2023 1.780 1.933 1.710 1.730 191,581 -0.10(-5.46%)
Jun 09, 2023 1.810 1.990 1.780 1.830 31,518 -0.01(-0.54%)
Jun 08, 2023 1.920 2.073 1.810 1.840 9,667 -0.09(-4.66%)
Jun 07, 2023 2.080 2.080 1.896 1.930 4,914 -0.11(-5.16%)
Jun 06, 2023 2.020 2.150 1.760 2.035 30,999 -0.04(-2.16%)
Jun 05, 2023 2.040 2.160 1.940 2.080 37,330 -0.01(-0.48%)
Jun 02, 2023 2.150 2.150 1.860 2.090 19,992 +0.09(+4.50%)
Jun 01, 2023 2.180 2.180 1.790 2.000 82,111 +0.13(+6.95%)
May 31, 2023 2.430 2.500 1.840 1.870 170,774 -0.63(-25.20%)
May 30, 2023 2.600 2.655 2.410 2.500 181,595 -0.18(-6.72%)
May 26, 2023 2.150 2.730 2.150 2.680 370,224 +0.27(+11.21%)
May 25, 2023 2.010 2.410 2.010 2.410 567,356 +0.02(+0.83%)
May 24, 2023 2.350 3.300 2.010 2.390 32,029,084 +0.93(+63.70%)
May 23, 2023 1.400 1.600 1.380 1.460 383,376 +0.10(+7.35%)
May 22, 2023 1.510 1.567 1.340 1.360 13,320 -0.16(-10.53%)
May 19, 2023 1.550 1.570 1.520 1.520 1,362 +0.04(+2.70%)
May 18, 2023 1.600 1.600 1.400 1.480 2,919 +0.06(+4.04%)
May 17, 2023 1.380 1.423 1.380 1.423 1,394 +0.03(+2.34%)
May 16, 2023 1.660 1.660 1.340 1.390 2,946 -0.11(-7.33%)
May 15, 2023 1.490 1.650 1.380 1.500 2,199 +0.05(+3.45%)
May 12, 2023 1.420 1.550 1.320 1.450 13,803 +0.13(+9.85%)
May 11, 2023 1.310 1.330 1.300 1.320 5,789 -0.06(-4.35%)
May 10, 2023 1.460 1.460 1.380 1.380 1,212 +0.04(+2.69%)
May 09, 2023 1.481 1.481 1.344 1.344 594 +0.01(+1.04%)
May 08, 2023 1.330 1.330 1.300 1.330 1,753 -0.12(-8.28%)
May 05, 2023 1.390 1.450 1.300 1.450 2,486 +0.15(+11.54%)
May 04, 2023 1.300 1.300 1.300 1.300 842 -0.10(-7.14%)
May 03, 2023 1.380 1.610 1.380 1.400 6,089 -0.02(-1.41%)
May 02, 2023 1.990 1.990 1.350 1.420 56,875 -0.57(-28.64%)
May 01, 2023 1.140 2.440 1.125 1.990 259,583 +0.86(+76.12%)
Apr 28, 2023 1.100 1.130 1.100 1.130 1,330 +0.03(+2.72%)
Apr 27, 2023 1.108 1.125 1.100 1.100 2,643 -0.03(-2.65%)
Apr 26, 2023 1.110 1.149 1.110 1.130 3,889 +0.02(+1.80%)
Apr 25, 2023 1.050 1.190 1.040 1.110 15,635 +0.06(+5.71%)
Apr 24, 2023 1.050 1.050 0.9389 1.050 6,393 +0.04(+3.96%)
Apr 21, 2023 1.020 1.020 1.010 1.010 608 -0.08(-7.76%)
Apr 20, 2023 1.060 1.100 1.060 1.095 1,495 +0.01(+1.39%)
Apr 17, 2023 1.080 33 -0.02(-1.82%)
Apr 14, 2023 1.115 1.115 1.100 1.100 5,031 -0.00(-0.01%)
Apr 13, 2023 1.110 1.107 1.100 1.100 980 -0.07(-5.97%)
Apr 12, 2023 1.172 1.193 1.170 1.170 1,505 +0.02(+2.18%)
Apr 11, 2023 1.120 1.183 1.070 1.145 12,974 +0.01(+0.45%)
Apr 10, 2023 1.140 1.140 1.050 1.140 22,695 -0.00(-0.23%)
Apr 06, 2023 1.100 1.143 1.050 1.143 2,332 +0.04(+3.86%)
Apr 05, 2023 1.200 1.200 1.100 1.100 2,718 +0.00(+0.00%)
Apr 04, 2023 1.110 1.240 1.080 1.100 21,679 -0.19(-14.73%)
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.