EQBK - Equity Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201925.4925.4925.4925.4925.49260
Jun 17, 201925.7525.9325.2825.4825.4865,900
Jun 14, 201925.4025.9825.1325.7825.7876,500
Jun 13, 201925.4926.0925.3225.3825.3890,400
Jun 12, 201924.8925.6624.8925.4625.4645,900
Jun 11, 201924.9425.4924.7925.0825.0849,100
Jun 10, 201924.5825.1924.2624.8524.8546,800
Jun 07, 201924.5824.6724.3024.4924.4950,200
Jun 06, 201924.8424.9224.1024.6124.6134,300
Jun 05, 201925.1125.5924.6324.8524.8550,500
Jun 04, 201925.1425.3724.8325.1825.1857,000
Jun 03, 201924.7825.1124.5424.8224.8232,500
May 31, 201924.8924.9824.6224.8824.8840,500
May 30, 201925.6426.0424.6625.1425.1463,900
May 29, 201925.4425.7425.1625.6425.6447,700
May 28, 201925.8325.8325.4125.5125.5147,900
May 24, 201926.0726.4125.5925.9225.9268,200
May 23, 201926.3926.4225.8725.9725.9761,000
May 22, 201926.8226.8426.3826.6026.6085,100
May 21, 201927.2727.2726.6926.9026.9071,500
May 20, 201926.7227.3026.7227.1127.1157,700
May 17, 201926.6527.1226.5226.8626.8651,800
May 16, 201926.5827.1126.5426.8326.8373,000
May 15, 201926.4026.6026.2326.5226.5260,500
May 14, 201926.7027.1126.0526.7026.7056,100
May 13, 201926.7126.8026.2526.6126.6190,400
May 10, 201926.9727.2026.7327.0327.0348,900
May 09, 201926.6027.2026.4726.9726.97154,800
May 08, 201926.8027.2626.7226.7226.7258,900
May 07, 201926.5126.9326.3126.8526.85154,900
May 06, 201926.3227.1626.2626.7326.7368,800
May 03, 201926.3926.9626.0426.4826.4879,900
May 02, 201926.4326.6925.8926.2826.2879,200
May 01, 201926.4326.7525.9026.3726.37174,000
Apr 30, 201926.5426.6226.1626.2626.26150,200
Apr 29, 201925.3326.6425.3126.3126.31101,100
Apr 26, 201924.8925.2724.2125.1525.15124,800
Apr 25, 201924.6124.9423.9124.7824.78118,400
Apr 24, 201924.1024.8622.7524.7024.70165,100
Apr 23, 201928.2028.3624.5224.7124.71453,300
Apr 22, 201929.8629.8629.2329.4729.4750,600
Apr 18, 201929.8529.9929.5729.8029.8039,800
Apr 17, 201929.8630.0429.3529.9829.9832,600
Apr 16, 201929.5829.8829.2629.7029.7031,700
Apr 15, 201929.7029.8329.4029.4029.4049,700
Apr 12, 201929.3429.8829.2829.8229.8236,700
Apr 11, 201928.8929.2028.8629.1229.12295,200
Apr 10, 201928.7329.2528.2729.0929.09104,000
Apr 09, 201928.6228.8828.0128.7328.7363,800
Apr 08, 201928.9129.3028.5928.7428.7444,600
Apr 05, 201928.4029.1828.4028.9228.9242,700
Apr 04, 201928.1628.7428.0428.3928.3922,400
Apr 03, 201928.5528.5528.0728.1528.1534,600
Apr 02, 201928.8628.8628.1928.2828.2831,000
Apr 01, 201929.0629.3828.7728.8528.8552,800
Mar 29, 201928.9129.0927.8328.8028.8073,600
Mar 28, 201928.6128.7728.1628.7728.7736,900
Mar 27, 201928.6228.7528.1628.5828.5854,200
Mar 26, 201928.1028.6227.9128.6228.6278,200
Mar 25, 201928.3528.4227.6528.0128.0131,900
Mar 22, 201929.6229.6827.7727.9627.9676,800
Mar 21, 201930.5030.6129.6429.7329.7352,800
Mar 20, 201932.1232.2630.4830.5630.5679,800
Mar 19, 201932.6132.7532.2532.2532.2555,200
Mar 18, 201932.2132.7232.1432.6132.6174,400
Mar 15, 201932.1132.2831.8932.2232.22151,300
Mar 14, 201932.2132.2431.8532.2032.2033,500
Mar 13, 201931.9232.4231.8432.2032.2027,500
Mar 12, 201932.4432.4831.8631.9831.9825,100
Mar 11, 201932.1232.4831.8732.4532.4523,100
Mar 08, 201932.1032.3231.9932.0532.0517,800
Mar 07, 201932.7832.9832.0832.2632.2630,500
Mar 06, 201933.8133.8532.6332.8132.8158,500
Mar 05, 201933.9234.0633.4933.8233.8251,000
Mar 04, 201933.6934.1933.6934.0734.07195,400
Mar 01, 201934.1234.1733.5533.7033.7045,400
Feb 28, 201933.9234.0733.8233.9933.9946,900
Feb 27, 201933.4234.1733.2533.8933.8959,200
Feb 26, 201933.6033.7633.3733.4333.4369,500
Feb 25, 201934.2234.2933.5233.6133.6164,600
Feb 22, 201934.3734.4033.8034.0834.0847,000
Feb 21, 201933.4534.3833.4534.3634.36251,500
Feb 20, 201933.1033.7932.7533.4133.41165,500
Feb 19, 201932.9233.3732.8133.1033.1072,900
Feb 15, 201932.5733.2032.5732.9332.93121,800
Feb 14, 201932.5932.9532.4432.4732.4734,800
Feb 13, 201932.5632.8132.1632.7532.7566,500
Feb 12, 201932.6032.6532.3732.5532.5514,700
Feb 11, 201932.2232.4631.4032.2932.2986,100
Feb 08, 201932.2932.3731.7731.9931.9928,600
Feb 07, 201932.2732.7332.1532.3932.3940,900
Feb 06, 201932.6732.6732.0032.1032.1037,100
Feb 05, 201932.9633.0632.5232.6932.6924,000
Feb 04, 201932.0033.1031.9333.0633.06106,200
Feb 01, 201931.7632.2231.5832.0332.0356,900
Jan 31, 201931.7731.8630.9031.7531.7574,400
Jan 30, 201932.2532.4231.6831.9631.9648,000
Jan 29, 201932.8732.8732.3032.3332.3323,600
Jan 28, 201932.0032.8831.7432.8732.87117,100
Jan 25, 201932.1732.5931.6232.0032.00171,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...