Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

EpicQuest Education Group International Limited (EEIQ)

0.6305
-0.0595
(-8.62%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.66000.66000.63100.63100.63101,500
Apr 21, 20250.65000.65000.65000.65000.6500-
Apr 17, 20250.65000.65000.65000.65000.65002,500
Apr 16, 20250.65000.67000.65000.67000.67001,900
Apr 15, 20250.69000.69000.65700.66200.66203,600
Apr 14, 20250.71200.71200.71100.71200.71202,400
Apr 11, 20250.74000.74000.74000.74000.7400300
Apr 10, 20250.74000.74000.74000.74000.7400400
Apr 9, 20250.74000.74000.71400.71400.7140400
Apr 8, 20250.68000.70800.65200.70800.70808,200
Apr 7, 20250.72000.74000.68000.74000.74009,800
Apr 4, 20250.77000.77000.77000.77000.7700300
Apr 3, 20250.72000.72000.72000.72000.72001,500
Apr 2, 20250.74500.77000.74500.77000.7700500
Apr 1, 20250.74400.77000.72000.77000.7700900
Mar 31, 20250.73000.73000.73000.73000.73002,000
Mar 28, 20250.73000.73000.73000.73000.73003,100
Mar 27, 20250.73000.75600.73000.73000.73003,300
Mar 26, 20250.73000.73000.73000.73000.73002,500
Mar 25, 20250.73000.73000.73000.73000.7300300
Mar 24, 20250.75000.75000.73100.73100.7310300
Mar 21, 20250.73000.75000.73000.73100.73105,900
Mar 20, 20250.71000.74000.71000.71100.71107,700
Mar 19, 20250.71100.74000.71100.74000.74004,200
Mar 18, 20250.71000.79000.71000.71000.71001,700
Mar 17, 20250.72000.72000.72000.72000.7200800
Mar 14, 20250.69400.72000.69400.71000.71002,700
Mar 13, 20250.72700.78000.71200.72100.72104,700
Mar 12, 20250.75000.75000.72000.72000.72003,600
Mar 11, 20250.75000.80800.75000.75000.75001,900
Mar 10, 20250.81800.82000.75000.75700.75705,500
Mar 7, 20250.82600.84700.80600.80600.80604,200
Mar 6, 20250.86000.86000.77000.85000.85004,000
Mar 5, 20250.75800.86300.75800.86000.86007,900
Mar 4, 20250.82600.84000.77100.84000.840015,500
Mar 3, 20250.87000.87000.77200.77200.77201,600
Feb 28, 20250.86000.86000.80000.80000.80007,500
Feb 27, 20250.80000.89000.80000.80000.800027,800
Feb 26, 20250.97000.97000.86000.86000.860026,500
Feb 25, 20250.92001.10000.84001.00001.0000390,000
Feb 24, 20250.84800.98000.83300.89000.8900202,600
Feb 21, 20250.90200.90400.84800.84800.84802,500
Feb 20, 20250.90200.91000.90000.90200.9020900
Feb 19, 20250.87200.98000.87200.97000.97001,400
Feb 18, 20250.95500.98000.87000.90600.906017,600
Feb 14, 20250.95001.00900.95000.99500.995014,900
Feb 13, 20250.98500.98500.95000.97500.97502,100
Feb 12, 20250.99000.99000.98500.98500.9850800
Feb 11, 20250.99401.03000.98200.98200.9820900
Feb 10, 20251.03001.03001.00001.00001.00001,100
Feb 7, 20250.99001.01200.96001.01201.0120700
Feb 6, 20251.03001.03000.95601.01001.01001,400
Feb 5, 20250.95001.02000.95001.02001.0200300
Feb 4, 20251.01001.01001.01001.01001.0100300
Feb 3, 20250.99701.02000.98001.02001.02002,300
Jan 31, 20251.00001.00000.98000.98000.98007,500
Jan 30, 20250.98500.98500.98500.98500.98501,200
Jan 29, 20251.03001.03000.98500.98500.98503,200
Jan 28, 20251.03001.03000.98000.98000.9800300
Jan 27, 20250.98000.99500.98000.98000.98003,000
Jan 24, 20250.98001.04000.98001.03001.03002,300
Jan 23, 20251.08001.08001.02601.07001.07002,900
Jan 22, 20251.07001.08001.02501.07001.07003,800
Jan 21, 20251.00001.05000.98201.05001.05002,400
Jan 17, 20250.98001.01100.98001.01101.01101,100
Jan 16, 20251.04001.04001.03501.03501.03501,600
Jan 15, 20250.99001.10000.98001.06001.060010,100
Jan 14, 20250.97001.03000.97001.01001.01001,200
Jan 13, 20250.98001.04000.95001.00001.00002,900
Jan 10, 20250.98000.99000.98000.99000.99003,000
Jan 8, 20251.04001.04000.98001.03001.03002,000
Jan 7, 20251.04001.18500.98001.05001.050020,800
Jan 6, 20251.05001.05000.98001.04001.04004,100
Jan 3, 20251.00001.03001.00001.02001.02003,200
Jan 2, 20251.01101.01100.97601.00001.00005,700
Dec 31, 20241.05001.08000.98001.04001.040052,100
Dec 30, 20240.98601.08000.98601.08001.080012,700
Dec 27, 20241.02001.04001.00001.03001.03004,200
Dec 26, 20241.00001.05001.00001.04001.040016,500
Dec 24, 20241.02001.03000.96001.02001.02005,600
Dec 23, 20241.05001.05001.05001.05001.05004,000
Dec 20, 20241.04801.11201.04001.06001.060010,100
Dec 19, 20241.11001.14001.04001.10001.100012,900
Dec 18, 20241.06001.17001.06001.06101.061035,900
Dec 17, 20241.01001.10001.01001.06001.060029,800
Dec 16, 20241.01501.03001.00001.01501.01508,200
Dec 13, 20240.98001.04000.98001.02501.02504,900
Dec 12, 20240.98001.04000.93601.04001.040010,600
Dec 11, 20240.97701.05000.95001.04001.04009,700
Dec 10, 20241.00001.10000.97301.05001.050041,800
Dec 9, 20240.90001.04000.89001.04001.040069,500
Dec 6, 20240.98001.00000.82001.00001.00001,868,900
Dec 5, 20240.98001.09000.88001.01001.0100120,300
Dec 4, 20240.98301.05000.98301.05001.05001,900
Dec 3, 20241.03001.03000.98501.03001.03002,100
Dec 2, 20241.01001.07000.98001.04001.04006,400
Nov 29, 20241.03001.07001.00001.04001.04006,300
Nov 27, 20240.99001.03000.91601.02601.02604,100
Nov 26, 20240.98901.02900.98901.02901.02904,000
Nov 25, 20241.00001.05000.95601.01501.01508,300
Nov 22, 20241.02001.03000.98201.02001.02005,600
Nov 21, 20241.02001.04000.94201.00001.000012,300
Nov 20, 20241.02601.05000.95001.00001.000042,600
Nov 19, 20240.83101.01000.83100.99000.990025,300
Nov 18, 20240.82100.90000.82000.87000.87005,400
Nov 15, 20240.77900.80300.77900.80000.800019,700
Nov 14, 20240.82000.82000.82000.82000.8200-
Nov 13, 20240.74000.82000.74000.82000.82004,200
Nov 12, 20240.76900.82300.76900.82000.82004,700
Nov 11, 20240.75000.79200.73600.79000.790011,800
Nov 8, 20240.77000.80800.73700.79100.791012,000
Nov 7, 20240.78000.85000.78000.79000.79002,500
Nov 6, 20240.80200.85000.80200.80500.80503,500
Nov 5, 20240.82000.86000.82000.85200.85205,300
Nov 4, 20240.76500.82000.76300.81000.81005,300
Nov 1, 20240.75100.80300.75000.78800.78805,500
Oct 31, 20240.77800.78000.73400.77000.77007,300
Oct 30, 20240.75800.82000.73000.74900.749019,300
Oct 29, 20240.73300.77000.70800.77000.770027,100
Oct 28, 20240.76200.83300.74200.77000.770016,400
Oct 25, 20240.78000.82000.74200.79000.790099,700
Oct 24, 20240.88000.98000.73000.85800.8580860,500
Oct 23, 20240.77000.86000.76500.86000.86003,361,800
Oct 22, 20240.70000.75000.70000.75000.75005,400
Oct 21, 20240.72000.72000.70000.70000.70005,000
Oct 18, 20240.72000.75000.72000.75000.75005,500
Oct 17, 20240.80000.80000.73400.75000.75003,600
Oct 16, 20240.79000.82400.79000.82400.82401,800
Oct 15, 20240.77800.80000.77800.80000.800014,500
Oct 14, 20240.73000.73000.73000.73000.7300200
Oct 11, 20240.72000.74900.72000.72900.72902,300
Oct 10, 20240.72000.72000.72000.72000.7200-
Oct 9, 20240.72000.72000.72000.72000.7200200
Oct 8, 20240.72000.74000.72000.74000.7400600
Oct 7, 20240.72000.77500.72000.75000.75003,400
Oct 4, 20240.73000.74700.72000.72000.72008,300
Oct 3, 20240.73000.73000.73000.73000.7300-
Oct 2, 20240.73000.73000.73000.73000.73001,200
Oct 1, 20240.70000.73000.70000.73000.73002,400
Sep 30, 20240.67000.67000.67000.67000.6700-
Sep 27, 20240.67000.70000.67000.67000.67001,000
Sep 26, 20240.66500.69700.66500.66600.66602,600
Sep 25, 20240.69000.69000.66700.66700.66701,000
Sep 24, 20240.71000.71000.71000.71000.7100-
Sep 23, 20240.71000.71000.71000.71000.7100-
Sep 20, 20240.70600.71000.70600.71000.7100500
Sep 19, 20240.69000.76000.69000.76000.7600500
Sep 18, 20240.73100.73100.73100.73100.73101,200
Sep 17, 20240.66700.73000.66700.73000.73001,000
Sep 16, 20240.65500.65500.61000.61000.61008,600
Sep 13, 20240.60000.76000.60000.69700.69701,500
Sep 12, 20240.74000.74000.69600.69600.6960500
Sep 11, 20240.71000.77000.71000.74000.74001,000
Sep 10, 20240.70000.72800.70000.72800.7280600
Sep 9, 20240.73000.73000.67500.67500.6750700
Sep 6, 20240.70000.78500.67000.70000.70002,900
Sep 5, 20240.72500.73000.70000.71800.71805,800
Sep 4, 20240.76000.76000.76000.76000.7600600
Sep 3, 20240.83000.83000.72000.73000.73003,800
Aug 30, 20240.72000.72000.72000.72000.7200-
Aug 29, 20240.75400.78500.72000.72000.72005,100
Aug 28, 20240.85600.85600.76000.76000.76002,300
Aug 27, 20240.80800.81000.77800.80000.80001,900
Aug 26, 20240.84000.84000.77800.83200.83202,800
Aug 23, 20240.75600.75600.75600.75600.7560-
Aug 22, 20240.72000.75600.72000.75600.75601,400
Aug 21, 20240.78000.80000.78000.79900.79901,200
Aug 20, 20240.79500.79900.79500.79900.7990900
Aug 19, 20240.75400.78900.75000.75000.7500800
Aug 16, 20240.76000.76000.75100.75100.7510600
Aug 15, 20240.80000.80000.75000.75000.75003,800
Aug 14, 20240.82300.82300.78500.78500.78506,800
Aug 13, 20240.83000.83000.80000.80000.80009,000
Aug 12, 20240.84000.84000.84000.84000.84001,200
Aug 9, 20240.90100.92000.82800.84000.840027,500
Aug 8, 20240.91200.92200.84000.92000.920018,100
Aug 7, 20240.91000.94000.86000.92100.921015,300
Aug 6, 20240.85000.94200.85000.92000.920042,600
Aug 5, 20240.89501.00700.89501.00701.00703,700
Aug 2, 20240.90001.03800.90001.03801.03801,900
Aug 1, 20240.92001.04000.84301.04001.040026,800
Jul 31, 20241.09001.10000.90000.95500.95504,400
Jul 30, 20240.90001.09000.85401.09001.09008,300
Jul 29, 20240.94000.98000.91000.97000.97001,100
Jul 26, 20240.92000.98000.92000.98000.98002,400
Jul 25, 20240.86600.92000.82100.88200.88206,200
Jul 24, 20240.82000.82000.82000.82000.82001,300
Jul 23, 20240.83100.83100.82000.82000.82001,000
Jul 22, 20240.87000.91000.82000.82000.82007,000
Jul 19, 20240.98001.00000.88000.88000.88007,700
Jul 18, 20241.08001.08000.90000.98000.98008,600
Jul 17, 20241.02301.18000.99001.00001.000013,400
Jul 16, 20240.98001.01000.96000.97000.970012,600
Jul 15, 20240.89000.96000.88000.96000.96002,000
Jul 12, 20240.88000.98000.82000.94800.94804,500
Jul 11, 20240.85000.95000.83000.92000.92007,000
Jul 10, 20240.89000.89000.84000.84000.84002,600
Jul 9, 20240.92400.92400.84000.84000.84001,800
Jul 8, 20240.84000.90000.84000.88000.88003,800
Jul 5, 20240.90000.90000.86000.88000.88001,500
Jul 3, 20240.90000.92200.90000.92200.92201,400
Jul 2, 20240.85000.86000.85000.86000.8600900
Jul 1, 20240.79000.79000.79000.79000.79004,400
Jun 28, 20240.79000.79000.79000.79000.79003,400
Jun 27, 20240.83000.83000.83000.83000.8300500
Jun 26, 20240.92100.92100.83000.83000.83002,200
Jun 25, 20240.86600.91500.83000.83000.83003,600
Jun 24, 20240.83000.83000.83000.83000.8300600
Jun 21, 20240.84100.84100.83100.83100.8310700
Jun 20, 20240.84800.86000.84000.84000.84002,500
Jun 18, 20240.89000.89000.89000.89000.89002,100
Jun 17, 20240.98101.00000.88900.89000.890010,700
Jun 14, 20240.83400.84000.83400.84000.840012,000
Jun 13, 20240.84700.84700.83000.83000.83003,900
Jun 12, 20240.99100.99100.99100.99100.9910-
Jun 11, 20240.93600.99100.91000.99100.99104,700
Jun 10, 20240.91401.02000.88000.96200.96204,900
Jun 7, 20240.98501.02900.84000.94000.94005,000
Jun 6, 20240.98401.00000.94501.00001.00002,100
Jun 5, 20240.98000.98000.92000.92000.92002,200
Jun 4, 20240.92000.92000.92000.92000.9200-
Jun 3, 20240.83400.92000.83400.92000.92005,900
May 31, 20240.83700.83700.83700.83700.8370400
May 30, 20240.90000.90000.90000.90000.90001,400
May 29, 20240.90000.92000.90000.92000.92001,900
May 28, 20240.94000.94000.94000.94000.9400400
May 24, 20240.94000.94000.94000.94000.9400500
May 23, 20240.95000.95000.95000.95000.9500400
May 22, 20240.95000.95000.95000.95000.9500-
May 21, 20240.95000.95000.95000.95000.9500300
May 20, 20241.00001.07000.95000.97000.97002,700
May 17, 20240.90001.05000.90001.05001.05001,700
May 16, 20240.98000.98000.98000.98000.9800-
May 15, 20240.98000.98000.98000.98000.9800100
May 14, 20241.08001.08000.93000.98000.98004,500
May 13, 20241.02001.02001.02001.02001.0200-
May 10, 20241.07801.08001.02001.02001.02002,100
May 9, 20240.96001.02000.96001.02001.0200900
May 8, 20241.00001.00001.00001.00001.0000300
May 7, 20240.98501.06000.98501.06001.06001,100
May 6, 20240.93001.07900.93001.07301.07303,000
May 3, 20240.90000.96000.90000.96000.9600300
May 2, 20240.99000.99000.92500.99000.99001,200
May 1, 20241.00001.00001.00001.00001.0000-
Apr 30, 20241.00001.00001.00001.00001.0000-
Apr 29, 20240.91101.00000.91101.00001.00001,400
Apr 26, 20240.92001.01000.92000.98800.988023,400
Apr 25, 20240.76000.94000.76000.92000.920022,400
Apr 24, 20240.88000.88000.72600.82800.828018,800
Apr 23, 20240.87500.90500.85000.87000.87004,500

Related Tickers

AACG ATA Creativity Global
0.9538
+0.84%
 
WAFU Wah Fu Education Group Limited
1.3500
+2.27%
 
CLEU China Liberal Education Holdings Limited
1.7300
+5.49%
 
LXEH Lixiang Education Holding Co., Ltd.
2.3400
-18.47%