Eqt Corporation Historical Data - EQ6 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Eqt Corporation (EQ6)
Eqt Corporation (EQ6) Historical

Eqt Corporation (EQ6)

44.07

-0.675

(-1.51%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.96	9.87284966343	40.11	45.405	40.104999	967	43.49117525	DE
4	9.785001	28.5401816695	34.284999	45.405	32.825	734	40.23515625	DE
12	13.755	45.3735774369	30.315	45.405	28.71	441	36.84988895	DE
26	6.625	17.6926158366	37.445	45.405	27.275	366	35.15577589	DE
52	6.89	18.5314685315	37.18	45.405	27.275	384	34.64998262	DE
156	25.08	132.069510269	18.99	46.45	17.135	301	34.79086279	DE
260	32.87	293.482142857	11.2	46.45	11.2	244	32.50260417	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	44.575	-0.22	-0.48	44.53	45.095	44	2786
1732224420	44.79	0.62	1.39	44	45.405	44	2727
1732138020	44.175	2.7	6.51	42.065	44.175	42.065	388
1732051620	41.475	-0.49	-1.16	41.705	41.705	41.475	36
1731965220	41.96	1.4	3.45	40.15	42.119999	40.104999	854
1731705960	40.56	-0.25	-0.60	40.11	40.945	40.104999	828
1731619560	40.805	-0.49	-1.20	41.025	41.034999	40.7	2287
1731533160	41.299999	0.03	0.08	41.395	41.395	40.799999	145
1731446820	41.265	0.24	0.59	41.165	41.54	41.119999	337
1731360420	41.025	2.71	7.06	38.755	41.025	38.755	1931
1731101220	38.32	0.89	2.38	38	38.475	38	440
1731014760	37.43	-0.45	-1.19	37.235	37.7	36.755	793
1730928360	37.88	3.74	10.95	35.32	37.88	35.32	2091
1730841960	34.14	0.11	0.32	34.14	34.14	34.14	25
1730755560	34.03	1.21	3.67	33.7	34.03	33.7	328
1730496360	32.825	-1.93	-5.54	33.89	33.89	32.825	66
1730409960	34.75	-0.36	-1.03	34.75	34.75	34.75	50
1730323560	35.11	0.83	2.41	35.5	35.5	34.97	140
1730237160	34.284999	0.14	0.41	34.284999	34.284999	34.284999	72
1730150760	34.145	-0.14	-0.41	34.75	34.75	34.09	1048
1729888020	34.284999	0.28	0.84	34.284999	34.284999	34.284999	100
1729801560	34	0.71	2.13	33.755	34	33.43	63
1729715160	33.29	-0.26	-0.77	33.555	33.6	33.244999	1119
1729628760	33.549999	-0.01	-0.03	33.784999	33.985	33.439999	385
1729542360	33.56	0	0.00	33.56	33.56	33.56	0
1729283160	33.56	0.08	0.24	34.155	34.155	33.32	141
1729196760	33.479999	0	0.00	33.479999	33.479999	33.479999	0
1729110360	33.479999	0.33	1.01	33.78	33.78	33.479999	127
1729023960	33.145	-0.57	-1.68	33.02	33.39	32.935	359
1728937620	33.71	0.12	0.36	34.295	34.46	33.71	669
1728678360	33.59	0.26	0.78	33.255	33.59	33.255	133
1728591960	33.33	-0.56	-1.65	33.685	33.685	33.33	127
1728505560	33.89	0.15	0.44	33.89	33.89	33.89	3
1728419160	33.74	0.13	0.39	33.74	33.74	33.74	100
1728332760	33.61	-0.49	-1.44	33.795	34.1	33.61	169
1728073560	34.1	0.38	1.11	34.51	34.51	34.055	727
1727987220	33.725	0.47	1.40	33.69	33.725	33.69	230
1727900820	33.259999	0.48	1.46	32.494999	33.259999	32.494999	71
1727814420	32.78	-0.14	-0.41	33.055	33.055	32.5	309
1727728020	32.915	-0.08	-0.24	32.939999	33.134999	32.915	248
1727468760	32.994999	1.05	3.30	32.865	33.064999	32.865	81
1727382360	31.94	0.39	1.24	31.66	31.94	31.66	568
1727295960	31.55	-0.79	-2.44	31.85	31.85	31.55	71
1727209560	32.34	-0.12	-0.35	32.5	32.5	32.34	7
1727123160	32.455	1.13	3.59	31.17	32.6	31.01	534
1726864020	31.33	0.13	0.42	31	31.33	31	830
1726777560	31.2	1.42	4.75	29.84	31.2	29.84	519
1726691220	29.785	-0.36	-1.18	29.85	29.85	29.785	166
1726604820	30.14	0	0.00	30.14	30.14	30.14	0
1726518420	30.14	-0.01	-0.03	29.965	30.17	29.965	74
1726259160	30.15	0.26	0.89	29.5	30.15	29.5	1000
1726172760	29.885	0.1	0.32	29.885	29.885	29.885	11
1726086360	29.79	1.08	3.76	29.79	29.79	29.79	50
1725999960	28.71	-0.29	-1.00	28.71	28.71	28.71	1
1725913620	29	-0.03	-0.09	29.55	29.55	29	257
1725654360	29.025	-0.49	-1.66	29.28	29.28	29.025	86
1725567960	29.515	-0.8	-2.64	29.48	29.515	29.48	85
1725481560	30.315	0.72	2.42	29.505	30.315	29.505	140
1725395160	29.6	-0.71	-2.33	30.265	30.265	29.6	209
1725308760	30.305	-0.01	-0.03	30.2	30.305	30.2	772
1725049560	30.315	1.12	3.82	30.315	30.315	30.315	5
1724963220	29.2	0	0.00	29.2	29.2	29.2	0
1724876820	29.2	0	0.00	29.2	29.2	29.2	0
1724790420	29.2	-0.64	-2.13	29.27	29.27	29.2	186
1724704020	29.835	-0.02	-0.05	30.08	30.08	29.835	22
1724444820	29.85	-0.1	-0.32	29.835	29.85	29.835	173

BNP Paribas Issuance

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