EpicQuest Education Group International Limited EEIQ
NASDAQ · United States · Commercial Services
$4.60-0.51 (-9.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.11 | -8.75% | $5.56 | $5.56 | $5.01 | 28.60K |
| 2026-09-29 | $5.60 | +22.27% | $4.60 | $5.60 | $4.60 | 51.80K |
| 2026-09-28 | $4.58 | -4.98% | $4.88 | $4.98 | $4.46 | 24.70K |
| 2026-09-25 | $4.82 | +17.56% | $4.16 | $4.86 | $4.16 | 40.80K |
| 2026-09-24 | $4.10 | +3.80% | $3.96 | $4.25 | $3.85 | 24.30K |
| 2026-09-23 | $3.95 | +0.77% | $3.92 | $4.05 | $3.82 | 32.00K |
| 2026-09-22 | $3.92 | +1.03% | $3.85 | $3.92 | $3.75 | 14.70K |
| 2026-09-21 | $3.88 | +3.47% | $3.65 | $3.89 | $3.65 | 8.80K |
| 2026-09-18 | $3.75 | +3.88% | $3.70 | $3.75 | $3.63 | 6.90K |
| 2026-09-17 | $3.61 | -0.14% | $3.63 | $3.74 | $3.55 | 16.60K |
| 2026-09-16 | $3.62 | +1.83% | $3.63 | $3.65 | $3.50 | 7.00K |
| 2026-09-15 | $3.55 | -5.33% | $3.69 | $3.75 | $3.45 | 44.80K |
| 2026-09-14 | $3.75 | +3.59% | $3.75 | $3.85 | $3.53 | 17.30K |
| 2026-09-11 | $3.62 | +10.53% | $3.30 | $3.74 | $3.25 | 25.60K |
| 2026-09-10 | $3.28 | -0.61% | $3.31 | $3.31 | $3.20 | 9.60K |
| 2026-09-09 | $3.30 | +6.63% | $3.10 | $3.30 | $3.10 | 16.70K |
| 2026-09-08 | $3.09 | +3.00% | $3.04 | $3.19 | $3.00 | 6.70K |
| 2026-09-04 | $3.00 | +1.35% | $2.93 | $3.09 | $2.93 | 7.50K |
| 2026-09-03 | $2.96 | +7.64% | $2.90 | $3.01 | $2.88 | 24.00K |
| 2026-09-02 | $2.75 | -8.03% | $2.89 | $2.89 | $2.75 | 6.20K |
| 2026-09-01 | $2.99 | +7.55% | $2.81 | $2.99 | $2.77 | 9.50K |
| 2026-08-31 | $2.78 | +2.21% | $2.82 | $2.82 | $2.74 | 17.30K |
| 2026-08-28 | $2.72 | +2.64% | $2.67 | $2.76 | $2.64 | 6.40K |
| 2026-08-27 | $2.65 | -0.38% | $2.63 | $2.75 | $2.60 | 8.60K |
| 2026-08-26 | $2.66 | +10.60% | $2.65 | $2.71 | $2.63 | 5.40K |
| 2026-08-25 | $2.40 | -7.50% | $2.62 | $2.80 | $2.40 | 9.80K |
| 2026-08-24 | $2.60 | -5.97% | $2.83 | $2.92 | $2.56 | 12.40K |
| 2026-08-21 | $2.77 | -0.90% | $2.85 | $2.85 | $2.71 | 9.50K |
| 2026-08-20 | $2.79 | +0.72% | $2.74 | $2.97 | $2.74 | 13.60K |
| 2026-08-19 | $2.77 | +4.53% | $2.61 | $2.90 | $2.61 | 10.00K |
| 2026-08-18 | $2.65 | +10.88% | $2.41 | $2.69 | $2.41 | 13.00K |
| 2026-08-17 | $2.39 | +3.46% | $2.39 | $2.49 | $2.38 | 10.10K |
| 2026-08-14 | $2.31 | -6.85% | $2.28 | $2.60 | $2.28 | 11.50K |
| 2026-08-13 | $2.48 | -0.40% | $2.54 | $2.54 | $2.48 | 5.00K |
| 2026-08-12 | $2.49 | -3.49% | $2.67 | $2.69 | $2.49 | 9.90K |
| 2026-08-11 | $2.58 | +4.03% | $2.43 | $2.78 | $2.30 | 16.30K |
| 2026-08-10 | $2.48 | +6.21% | $2.30 | $2.50 | $2.30 | 3.30K |
| 2026-08-07 | $2.34 | -0.21% | $2.34 | $2.78 | $2.25 | 29.00K |
| 2026-08-06 | $2.34 | -3.70% | $2.33 | $2.54 | $2.21 | 8.10K |
| 2026-08-05 | $2.43 | +11.98% | $2.12 | $2.45 | $2.04 | 22.60K |
| 2026-08-04 | $2.17 | +1.88% | $2.12 | $2.17 | $2.00 | 8.50K |
| 2026-08-03 | $2.13 | +3.40% | $2.18 | $2.18 | $2.13 | 9.20K |
| 2026-07-31 | $2.06 | +0.98% | $2.12 | $2.18 | $2.04 | 10.10K |
| 2026-07-30 | $2.04 | +0.49% | $2.10 | $2.18 | $2.03 | 4.80K |
| 2026-07-29 | $2.03 | -7.31% | $2.16 | $2.21 | $2.02 | 15.00K |
| 2026-07-28 | $2.19 | +2.58% | $2.25 | $2.28 | $2.07 | 7.10K |
| 2026-07-27 | $2.13 | -1.16% | $2.18 | $2.36 | $2.11 | 12.80K |
| 2026-07-24 | $2.16 | -5.18% | $2.29 | $2.33 | $2.16 | 5.20K |
| 2026-07-23 | $2.28 | -1.81% | $2.38 | $2.38 | $2.27 | 9.60K |
| 2026-07-22 | $2.32 | -4.13% | $2.29 | $2.51 | $2.26 | 16.50K |
| 2026-07-21 | $2.42 | +1.26% | $2.39 | $2.42 | $2.25 | 12.20K |
| 2026-07-20 | $2.39 | -5.16% | $2.57 | $2.63 | $2.30 | 25.00K |
| 2026-07-17 | $2.52 | +0.80% | $2.53 | $2.80 | $2.36 | 27.60K |
| 2026-07-16 | $2.50 | -3.29% | $2.73 | $2.98 | $2.50 | 73.70K |
| 2026-07-15 | $2.59 | +5.08% | $2.42 | $2.63 | $2.42 | 9.30K |
| 2026-07-14 | $2.46 | -3.15% | $2.47 | $2.57 | $2.38 | 10.10K |
| 2026-07-13 | $2.54 | -7.30% | $2.64 | $2.64 | $2.43 | 11.10K |
| 2026-07-10 | $2.74 | +4.18% | $2.80 | $2.80 | $2.67 | 7.70K |
| 2026-07-09 | $2.63 | +1.15% | $2.50 | $2.78 | $2.48 | 13.50K |
| 2026-07-08 | $2.60 | -5.45% | $2.75 | $2.75 | $2.53 | 10.30K |
| 2026-07-07 | $2.75 | -1.26% | $2.72 | $2.78 | $2.66 | 9.10K |
| 2026-07-06 | $2.79 | +5.49% | $2.72 | $2.90 | $2.72 | 11.10K |
| 2026-07-02 | $2.64 | -7.69% | $2.83 | $2.83 | $2.53 | 51.20K |
| 2026-07-01 | $2.86 | -5.61% | $2.74 | $3.00 | $2.74 | 57.40K |
| 2026-06-30 | $3.03 | -0.66% | $2.63 | $3.44 | $2.43 | 1.02M |
| 2026-06-29 | $3.05 | +1.33% | $3.15 | $3.33 | $3.02 | 23.70K |
| 2026-06-26 | $3.01 | -1.95% | $3.07 | $3.07 | $3.00 | 6.70K |
| 2026-06-25 | $3.07 | -6.40% | $3.43 | $3.44 | $3.01 | 16.20K |
| 2026-06-24 | $3.28 | -3.53% | $3.35 | $3.44 | $3.14 | 8.10K |
| 2026-06-23 | $3.40 | -5.16% | $3.58 | $3.66 | $3.34 | 23.60K |
| 2026-06-22 | $3.59 | +3.91% | $3.46 | $3.65 | $3.46 | 19.10K |
| 2026-06-18 | $3.45 | +3.29% | $3.26 | $3.70 | $3.23 | 51.80K |
| 2026-06-17 | $3.34 | +11.33% | $2.96 | $3.40 | $2.86 | 23.80K |
| 2026-06-16 | $3.00 | -2.60% | $3.01 | $3.22 | $2.96 | 10.40K |
| 2026-06-15 | $3.08 | +4.76% | $3.08 | $3.29 | $2.96 | 13.30K |
| 2026-06-12 | $2.94 | -16.00% | $3.33 | $3.38 | $2.90 | 31.60K |
| 2026-06-11 | $3.50 | +1.45% | $3.38 | $3.50 | $3.29 | 16.00K |
| 2026-06-10 | $3.45 | -0.86% | $3.46 | $3.62 | $3.31 | 17.10K |
| 2026-06-09 | $3.48 | -1.97% | $3.55 | $3.74 | $3.32 | 29.40K |
| 2026-06-08 | $3.55 | +1.43% | $3.50 | $3.70 | $3.30 | 36.90K |
| 2026-06-05 | $3.50 | -4.11% | $3.69 | $3.69 | $3.38 | 42.20K |
| 2026-06-04 | $3.65 | +0.27% | $3.48 | $3.86 | $3.36 | 108.00K |
| 2026-06-03 | $3.64 | +15.19% | $3.01 | $4.95 | $3.01 | 610.70K |
| 2026-06-02 | $3.16 | -11.24% | $3.14 | $3.20 | $2.86 | 108.80K |
| 2026-06-01 | $3.56 | +10.56% | $3.34 | $3.86 | $3.23 | 1.53M |
| 2026-05-29 | $3.22 | +21.51% | $2.88 | $5.36 | $2.80 | 3.80M |
| 2026-05-28 | $2.65 | -1.67% | $2.61 | $2.95 | $2.59 | 25.30K |
| 2026-05-27 | $2.69 | +0.56% | $2.60 | $2.72 | $2.55 | 7.60K |
| 2026-05-26 | $2.68 | -8.84% | $2.82 | $2.83 | $2.62 | 12.40K |
| 2026-05-22 | $2.94 | -0.68% | $2.80 | $2.94 | $2.72 | 9.10K |