EQBK - Equity Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201926.0426.7525.9526.1926.1937,500
Oct 10, 201925.6525.9925.4925.6325.6332,600
Oct 09, 201925.6425.7525.2925.6125.6134,100
Oct 08, 201925.9225.9225.3925.4125.4137,400
Oct 07, 201925.9026.2925.6226.0326.0335,700
Oct 04, 201926.1226.1225.5225.9425.9441,800
Oct 03, 201926.2426.2725.5425.9325.9336,000
Oct 02, 201926.1226.2725.6026.2426.2438,500
Oct 01, 201926.8827.2426.0026.2526.2552,400
Sep 30, 201927.3227.3226.7726.8126.8164,000
Sep 27, 201927.4827.5527.1227.2627.2650,000
Sep 26, 201928.3228.3227.1227.2227.2248,300
Sep 25, 201927.6928.5427.6828.5228.5238,600
Sep 24, 201927.9027.9727.4527.6327.6351,900
Sep 23, 201927.3127.8426.9427.7227.7295,900
Sep 20, 201927.9128.3227.2427.4627.46207,800
Sep 19, 201928.3928.8427.7828.0528.05113,900
Sep 18, 201928.1028.2727.6728.2228.2254,800
Sep 17, 201928.1928.2727.8628.2428.2458,400
Sep 16, 201928.0128.4827.9928.3728.3739,900
Sep 13, 201927.6428.4627.6428.3128.3166,500
Sep 12, 201927.4027.7526.9127.5127.5148,700
Sep 11, 201926.9527.6826.5827.5127.5170,500
Sep 10, 201925.7826.8325.7826.7526.7574,800
Sep 09, 201925.3326.2525.3326.1526.1556,800
Sep 06, 201925.9725.9725.2725.3225.3226,500
Sep 05, 201925.4926.1225.3725.7925.7948,600
Sep 04, 201925.0625.1924.7225.1225.1271,600
Sep 03, 201925.0625.0624.4424.8124.8134,500
Aug 30, 201925.6225.6225.1125.3025.3041,400
Aug 29, 201925.2325.5925.1325.5425.5461,700
Aug 28, 201924.9525.2124.8724.9824.9856,500
Aug 27, 201925.6625.6624.5424.8224.8253,400
Aug 26, 201925.2725.5025.0325.5025.5028,100
Aug 23, 201925.9726.0925.0225.1825.1859,300
Aug 22, 201926.0926.2925.9525.9625.9637,900
Aug 21, 201925.6926.0225.5025.9425.9468,900
Aug 20, 201925.5225.7325.3325.5625.5643,000
Aug 19, 201925.8625.8625.4725.5925.5953,000
Aug 16, 201924.8925.6024.7825.5725.5744,600
Aug 15, 201924.7725.0924.5024.8424.8458,800
Aug 14, 201925.2625.4024.6424.7924.7935,600
Aug 13, 201925.3926.2025.2925.7025.7039,600
Aug 12, 201925.3525.6025.0925.5025.5058,600
Aug 09, 201925.4525.9125.2525.5225.5245,100
Aug 08, 201925.0226.0025.0225.4125.4193,600
Aug 07, 201925.0325.4024.4524.7824.7849,300
Aug 06, 201925.3625.4424.4425.3325.3369,200
Aug 05, 201925.6325.6324.8825.2125.2169,100
Aug 02, 201925.4526.3625.3426.0326.0376,600
Aug 01, 201926.4326.6325.3125.5625.5685,600
Jul 31, 201926.6826.9726.4226.4926.4982,600
Jul 30, 201926.3526.8325.9826.7326.7358,900
Jul 29, 201926.7626.8926.3326.5126.5152,200
Jul 26, 201926.0527.0025.8026.8826.8880,800
Jul 25, 201925.8926.4725.8926.0526.0560,600
Jul 24, 201925.4525.9925.4525.9725.97130,700
Jul 23, 201924.8826.0424.5025.6825.68190,600
Jul 22, 201924.5424.5424.2524.4024.4054,900
Jul 19, 201924.4224.7924.3524.6324.6363,000
Jul 18, 201924.4624.9024.3324.5624.5645,200
Jul 17, 201924.7524.8324.3024.4624.4672,900
Jul 16, 201924.9824.9824.6424.8124.8142,400
Jul 15, 201925.9525.9724.8524.9324.9362,300
Jul 12, 201925.8426.0625.7325.8925.8968,000
Jul 11, 201925.7125.8625.4725.7825.7879,400
Jul 10, 201926.9127.2125.6625.7525.7582,500
Jul 09, 201927.6527.9926.6626.8926.89155,600
Jul 08, 201927.7628.1127.6527.8027.80151,300
Jul 05, 201927.4928.0627.4828.0028.0041,100
Jul 03, 201927.4327.6527.2327.5227.5264,600
Jul 02, 201927.1127.5027.0427.2427.2492,800
Jul 01, 201926.7227.3226.2127.2427.24145,600
Jun 28, 201926.7427.1026.6326.6626.66451,500
Jun 27, 201926.1926.9525.8226.7426.74143,200
Jun 26, 201926.0126.5926.0026.3326.3367,200
Jun 25, 201926.0226.3525.7826.1426.1459,300
Jun 24, 201926.3326.6325.9726.1626.16123,600
Jun 21, 201926.1226.6025.9826.3326.3393,500
Jun 20, 201926.0826.4125.8226.3226.3258,600
Jun 19, 201925.7626.1425.5925.8825.88113,600
Jun 18, 201925.4926.0825.4025.6925.6946,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...