EQT Corporation Historical Data - EQT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
EQT Corporation (EQT)
EQT Corporation (EQT) Historical

EQT Corporation (EQT)

46.89

0.35

(0.75%)

Closed 22 November 8:00AM

Delayed by 15 minutes

46.81

-0.08

( -0.17% )

Pre Market: 11:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.93	9.1651119403	42.88	48.02	42.45	9447299	45.61794547	CS
4	9.66	26.00269179	37.15	48.02	35.445	8049132	41.50311508	CS
12	13.5	40.5283698589	33.31	48.02	31.455	7013688	37.71298717	CS
26	5.97	14.6180215475	40.84	48.02	30.02	7580086	36.72578789	CS
52	7.31	18.5063291139	39.5	48.02	30.02	6927320	36.8766941	CS
156	26.08	125.808007718	20.73	51.97	17.95	7158355	36.28279864	CS
260	38.14	439.907727797	8.67	51.97	4.21	6953178	27.92865519	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732232400	46.89	0.35	0.75	47.61	48.02	46.805	11218022
1732146000	46.54	2.46	5.58	44.87	46.86	44.47	18660340
1732059600	44.08	-0.2	-0.45	43.52	44.33	43.52	5591382
1731973200	44.28	1.57	3.68	42.85	44.615	42.64	7223262
1731714000	42.71	-0.15	-0.35	42.88	43.44	42.45	4543488
1731627600	42.86	-0.45	-1.04	43.235	43.61	42.38	7116324
1731541200	43.31	-0.47	-1.07	43.7345	43.94	43.225	7674868
1731454800	43.78	-0.2	-0.45	43.73	44.28	43.48	8613077
1731368400	43.98	2.76	6.70	42.48	44.06	41.93	9552425
1731109200	41.22	0.53	1.30	40.58	41.58	40.52	6757878
1731022800	40.69	0.48	1.19	39.964	40.75	39.46	6167150
1730936400	40.21	2.67	7.11	39.16	40.81	39.035	12395561
1730850000	37.54	0.74	2.01	36.8	38	36.77	6338970
1730763600	36.8	1.18	3.31	35.7	37.28	35.7	6756135
1730500800	35.62	-0.92	-2.52	36.87	36.87	35.445	7248570
1730414400	36.54	-2.03	-5.26	38.45	38.45	36.5	6491455
1730328000	38.57	1.26	3.38	37.195	38.83	37.1914	9910884
1730241600	37.31	0	0.00	37.5	37.61	36.975	7202816
1730155200	37.31	-0.17	-0.45	36.76	37.49	36.76	4887721
1729896000	37.48	0.52	1.41	37.15	37.77	36.635	6632313
1729809600	36.96	0.77	2.13	36.42	37.19	36.04	4563192
1729723200	36.19	0.22	0.61	36.05	36.255	35.7	7300463
1729636800	35.97	-0.39	-1.07	36.365	36.47	35.96	4610711
1729550400	36.36	-0.13	-0.36	36.66	36.78	36.1	4495706
1729291200	36.49	-0.57	-1.54	37.06	37.08	36.01	5360356
1729204800	37.06	0.38	1.04	36.96	37.08	36.51	4593680
1729118400	36.68	0.4	1.10	36.49	36.86	36.39	4302794
1729032000	36.28	-0.32	-0.87	36.01	37	35.99	5318807
1728945600	36.6	-0.81	-2.17	37.02	37.195	36.485	4484097
1728686400	37.41	0.79	2.16	36.36	37.56	36.36	5033818
1728600000	36.62	0.07	0.19	36.375	36.68	36.19	3906608
1728513600	36.55	-0.52	-1.40	36.75	37.065	36.43	5343576
1728427200	37.07	-0.23	-0.62	36.9	37.24	36.405	10219022
1728340800	37.3	0.36	0.97	36.88	37.36	36.6	6864544
1728081600	36.94	-0.73	-1.94	37.94	37.94	36.94	9983448
1727995200	37.67	0.9	2.45	36.86	37.785	36.64	12173806
1727908800	36.77	0.52	1.43	36.64	37.05	36.365	9047611
1727822400	36.25	-0.39	-1.06	36.25	36.73	35.89	6267099
1727735520	36.64	0.11	0.30	36.43	37.135	36.31	8569061
1727476800	36.53	1.02	2.87	36.02	37.11	35.9624	6496632
1727390400	35.51	0.35	1.00	35	35.69	35	7220265
1727304000	35.16	-0.48	-1.35	35.66	35.82	34.89	5574333
1727217600	35.64	-0.32	-0.89	36.08	36.375	35.63	5984721
1727131200	35.96	1.13	3.24	35	36.36	34.955	8604887
1726872000	34.83	0.1	0.29	34.57	35.15	34.01	10596206
1726785600	34.73	1.2	3.58	34.29	34.98	33.82	7460204
1726699200	33.53	0.26	0.78	33.33	33.76	32.884999	4331139
1726612800	33.27	-0.28	-0.83	33.62	33.905	33.21	6157145
1726526400	33.549999	0.36	1.08	33.61	33.8	33.085	5341644
1726267200	33.189999	0.33	1.00	33.6	33.9	32.83	6865401
1726180800	32.86	-0.02	-0.06	32.54	33.08	31.665	8275016
1726094400	32.88	0.76	2.37	32.09	33.15	31.89	7822046
1726008000	32.119999	0.21	0.66	32.1	32.17	31.455	5396779
1725921600	31.91	-0.45	-1.39	32.25	32.645	31.88	5876625
1725662400	32.36	-0.46	-1.40	33.09	33.2	32.15	7055586
1725576000	32.82	0.16	0.49	32.89	33.03	32.21	5077771
1725489600	32.659999	-0.26	-0.79	32.99	33.75	32.534999	5385456
1725403200	32.92	-0.59	-1.76	32.895	33.21	32.18	6255503
1725057600	33.509999	0	0.00	33.31	33.665	33.15	4609168
1724971200	33.509999	0.91	2.79	32.71	33.66	32.59	5081338
1724884800	32.6	-0.15	-0.46	32.61	32.639899	32.049999	3453365
1724798400	32.75	-0.44	-1.33	33	33.13	32.53	4042478
1724712000	33.189999	-0.45	-1.34	33.88	34.15	33.13	6432595
1724452800	33.64	0.74	2.25	33	33.66	32.85	4547667
1724366400	32.9	-0.2	-0.60	33.08	33.479999	32.71	5904697

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions