NasdaqCM - Nasdaq Real Time Price
USD
EpicQuest Education Group International Limited (EEIQ)
3.9000
-0.2150
(-5.22%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.0000
4.0000
3.8000
3.9000
3.9000
4,600
Nov 5, 2026
4.4200
4.4200
4.0000
4.1150
4.1150
2,400
Nov 4, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
200
Nov 3, 2026
4.2000
4.5500
4.1000
4.1000
4.1000
4,700
Nov 2, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Oct 30, 2026
4.1100
4.5000
4.0650
4.1200
4.1200
10,000
Oct 29, 2026
4.4000
4.4000
4.1000
4.1950
4.1950
16,200
Oct 28, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
900
Oct 27, 2026
4.4900
4.5000
4.4400
4.4630
4.4630
7,500
Oct 26, 2026
4.5000
4.5000
4.4900
4.4900
4.4900
3,000
Oct 23, 2026
4.5100
4.6850
4.5100
4.5100
4.5100
3,900
Oct 22, 2026
4.4900
4.6000
4.4000
4.5100
4.5100
8,800
Oct 21, 2026
4.5000
4.6900
4.4500
4.6900
4.6900
12,100
Oct 20, 2026
4.7600
4.7600
4.7100
4.7100
4.7100
1,900
Oct 19, 2026
4.5100
4.6200
4.5100
4.6200
4.6200
1,000
Oct 16, 2026
4.5100
4.5500
4.5000
4.5150
4.5150
7,200
Oct 15, 2026
4.5000
4.7700
4.5000
4.5900
4.5900
15,500
Oct 14, 2026
4.8100
4.8300
4.5000
4.6250
4.6250
7,600
Oct 13, 2026
4.8900
5.0000
4.8020
4.9600
4.9600
10,900
Oct 12, 2026
4.9800
5.2050
4.8800
4.8900
4.8900
24,800
Oct 9, 2026
5.1400
5.1400
4.9100
4.9100
4.9100
4,300
Oct 8, 2026
5.2160
5.2300
4.9900
5.0100
5.0100
4,400
Oct 7, 2026
5.0300
5.1300
5.0200
5.1000
5.1000
6,200
Oct 6, 2026
5.1150
5.1700
4.7120
4.9900
4.9900
11,000
Oct 5, 2026
5.1400
5.2200
5.0700
5.0700
5.0700
5,100
Oct 2, 2026
4.5610
5.5900
4.5610
5.0850
5.0850
41,100
Oct 1, 2026
5.0500
5.0500
4.1220
4.6000
4.6000
34,900
Sep 30, 2026
5.5600
5.5600
5.0100
5.1100
5.1100
28,600
Sep 29, 2026
4.6000
5.6000
4.6000
5.6000
5.6000
51,800
Sep 28, 2026
4.8800
4.9800
4.4600
4.5800
4.5800
24,700
Sep 25, 2026
4.1600
4.8600
4.1600
4.8200
4.8200
40,800
Sep 24, 2026
3.9600
4.2500
3.8500
4.1000
4.1000
24,300
Sep 23, 2026
3.9200
4.0500
3.8200
3.9500
3.9500
32,000
Sep 22, 2026
3.8500
3.9200
3.7500
3.9200
3.9200
14,700
Sep 21, 2026
3.6500
3.8900
3.6500
3.8800
3.8800
8,800
Sep 18, 2026
3.7000
3.7500
3.6260
3.7500
3.7500
6,900
Sep 17, 2026
3.6250
3.7400
3.5500
3.6100
3.6100
16,600
Sep 16, 2026
3.6300
3.6500
3.5000
3.6150
3.6150
7,000
Sep 15, 2026
3.6900
3.7500
3.4500
3.5500
3.5500
44,800
Sep 14, 2026
3.7500
3.8500
3.5300
3.7500
3.7500
17,300
Sep 11, 2026
3.3000
3.7400
3.2500
3.6200
3.6200
25,600
Sep 10, 2026
3.3100
3.3100
3.2000
3.2750
3.2750
9,600
Sep 9, 2026
3.1000
3.2950
3.1000
3.2950
3.2950
16,700
Sep 8, 2026
3.0400
3.1900
3.0020
3.0900
3.0900
6,700
Sep 4, 2026
2.9300
3.0900
2.9300
3.0000
3.0000
7,500
Sep 3, 2026
2.9000
3.0100
2.8800
2.9600
2.9600
24,000
Sep 2, 2026
2.8900
2.8900
2.7500
2.7500
2.7500
6,200
Sep 1, 2026
2.8050
2.9900
2.7660
2.9900
2.9900
9,500
Aug 31, 2026
2.8200
2.8200
2.7400
2.7800
2.7800
17,300
Aug 28, 2026
2.6700
2.7600
2.6400
2.7200
2.7200
6,400
Aug 27, 2026
2.6300
2.7500
2.6000
2.6500
2.6500
8,600
Aug 26, 2026
2.6500
2.7100
2.6280
2.6600
2.6600
5,400
Aug 25, 2026
2.6200
2.8000
2.4050
2.4050
2.4050
9,800
Aug 24, 2026
2.8300
2.9200
2.5610
2.6000
2.6000
12,400
Aug 21, 2026
2.8500
2.8500
2.7110
2.7650
2.7650
9,500
Aug 20, 2026
2.7400
2.9700
2.7400
2.7900
2.7900
13,600
Aug 19, 2026
2.6100
2.9000
2.6100
2.7700
2.7700
10,000
Aug 18, 2026
2.4100
2.6900
2.4100
2.6500
2.6500
13,000
Aug 17, 2026
2.3900
2.4860
2.3850
2.3900
2.3900
10,100
Aug 14, 2026
2.2820
2.6000
2.2820
2.3100
2.3100
11,500
Aug 13, 2026
2.5400
2.5400
2.4800
2.4800
2.4800
5,000
Aug 12, 2026
2.6700
2.6920
2.4900
2.4900
2.4900
9,900
Aug 11, 2026
2.4300
2.7800
2.3000
2.5800
2.5800
16,300
Aug 10, 2026
2.3000
2.5000
2.3000
2.4800
2.4800
3,300
Aug 7, 2026
2.3400
2.7800
2.2500
2.3350
2.3350
29,000
Aug 6, 2026
2.3300
2.5400
2.2100
2.3400
2.3400
8,100
Aug 5, 2026
2.1200
2.4500
2.0400
2.4300
2.4300
22,600
Aug 4, 2026
2.1200
2.1700
2.0000
2.1700
2.1700
8,500
Aug 3, 2026
2.1800
2.1800
2.1300
2.1300
2.1300
9,200
Jul 31, 2026
2.1200
2.1800
2.0400
2.0600
2.0600
10,100
Jul 30, 2026
2.1000
2.1800
2.0250
2.0400
2.0400
4,800
Jul 29, 2026
2.1600
2.2100
2.0150
2.0300
2.0300
15,000
Jul 28, 2026
2.2500
2.2780
2.0700
2.1900
2.1900
7,100
Jul 27, 2026
2.1800
2.3600
2.1100
2.1350
2.1350
12,800
Jul 24, 2026
2.2900
2.3300
2.1600
2.1600
2.1600
5,200
Jul 23, 2026
2.3800
2.3800
2.2700
2.2780
2.2780
9,600
Jul 22, 2026
2.2870
2.5100
2.2600
2.3200
2.3200
16,500
Jul 21, 2026
2.3900
2.4200
2.2500
2.4200
2.4200
12,200
Jul 20, 2026
2.5700
2.6300
2.3000
2.3900
2.3900
25,000
Jul 17, 2026
2.5300
2.8000
2.3550
2.5200
2.5200
27,600
Jul 16, 2026
2.7300
2.9800
2.5000
2.5000
2.5000
73,700
Jul 15, 2026
2.4200
2.6300
2.4200
2.5850
2.5850
9,300
Jul 14, 2026
2.4750
2.5690
2.3800
2.4600
2.4600
10,100
Jul 13, 2026
2.6400
2.6400
2.4300
2.5400
2.5400
11,100
Jul 10, 2026
2.8000
2.8000
2.6700
2.7400
2.7400
7,700
Jul 9, 2026
2.5000
2.7750
2.4800
2.6300
2.6300
13,500
Jul 8, 2026
2.7500
2.7500
2.5300
2.6000
2.6000
10,300
Jul 7, 2026
2.7200
2.7800
2.6650
2.7500
2.7500
9,100
Jul 6, 2026
2.7200
2.9000
2.7200
2.7850
2.7850
11,100
Jul 2, 2026
2.8300
2.8300
2.5250
2.6400
2.6400
51,200
Jul 1, 2026
2.7400
3.0000
2.7400
2.8600
2.8600
57,400
Jun 30, 2026
2.6300
3.4400
2.4300
3.0300
3.0300
1,024,800
Jun 29, 2026
3.1500
3.3300
3.0200
3.0500
3.0500
23,700
Jun 26, 2026
3.0700
3.0700
3.0000
3.0100
3.0100
6,700
Jun 25, 2026
3.4300
3.4400
3.0100
3.0700
3.0700
16,200
Jun 24, 2026
3.3500
3.4450
3.1400
3.2800
3.2800
8,100
Jun 23, 2026
3.5800
3.6600
3.3400
3.4000
3.4000
23,600
Jun 22, 2026
3.4600
3.6550
3.4600
3.5850
3.5850
19,100
Jun 18, 2026
3.2600
3.7000
3.2300
3.4500
3.4500
51,800
Jun 17, 2026
2.9600
3.3990
2.8600
3.3400
3.3400
23,800
Jun 16, 2026
3.0100
3.2200
2.9600
3.0000
3.0000
10,400
Jun 15, 2026
3.0800
3.2850
2.9600
3.0800
3.0800
13,300
Jun 12, 2026
3.3300
3.3850
2.9000
2.9400
2.9400
31,600
Jun 11, 2026
3.3800
3.5000
3.2900
3.5000
3.5000
16,000
Jun 10, 2026
3.4600
3.6200
3.3100
3.4500
3.4500
17,100
Jun 9, 2026
3.5500
3.7400
3.3200
3.4800
3.4800
29,400
Jun 8, 2026
3.5000
3.7000
3.3000
3.5500
3.5500
36,900
Jun 5, 2026
3.6900
3.6900
3.3800
3.5000
3.5000
42,200
Jun 4, 2026
3.4800
3.8600
3.3600
3.6500
3.6500
108,000
Jun 3, 2026
3.0100
4.9500
3.0100
3.6400
3.6400
610,700
Jun 2, 2026
3.1400
3.2000
2.8610
3.1600
3.1600
108,800
Jun 1, 2026
3.3400
3.8600
3.2300
3.5600
3.5600
1,529,800
May 29, 2026
2.8800
5.3600
2.8000
3.2200
3.2200
3,796,700
May 28, 2026
2.6100
2.9500
2.5900
2.6500
2.6500
25,300
May 27, 2026
2.6000
2.7200
2.5500
2.6950
2.6950
7,600
May 26, 2026
2.8220
2.8300
2.6200
2.6800
2.6800
12,400
May 22, 2026
2.8000
2.9400
2.7200
2.9400
2.9400
9,100
May 21, 2026
2.6800
2.9600
2.6800
2.9600
2.9600
6,000
May 20, 2026
2.8200
3.0000
2.6650
2.8100
2.8100
19,800
May 19, 2026
2.5500
2.8500
2.5000
2.8330
2.8330
17,300
May 18, 2026
2.7600
2.9500
2.7200
2.7800
2.7800
5,400
May 15, 2026
2.8000
3.0000
2.7900
2.8200
2.8200
9,500
May 14, 2026
3.0810
3.1000
2.8250
2.9000
2.9000
23,600
May 13, 2026
3.3300
3.3300
2.8500
3.0800
3.0800
39,600
May 12, 2026
3.4200
3.4400
3.0600
3.4000
3.4000
83,800
May 11, 2026
3.6000
3.6000
3.3450
3.4600
3.4600
26,000
May 8, 2026
3.4100
3.5600
3.1000
3.5500
3.5500
99,200
May 7, 2026
2.9700
3.5200
2.9700
3.4800
3.4800
47,600
May 6, 2026
3.0300
3.1700
2.8400
3.0100
3.0100
32,500
May 5, 2026
3.3500
3.3500
2.8650
3.0300
3.0300
64,600
May 4, 2026
3.2100
4.8300
2.9000
3.2600
3.2600
1,345,300
May 1, 2026
3.2500
3.3700
3.1000
3.2800
3.2800
16,100
Apr 30, 2026
3.4700
3.5300
3.2000
3.2400
3.2400
31,500
Apr 29, 2026
3.5800
4.5990
3.4100
3.6000
3.6000
270,400
Apr 28, 2026
3.6100
3.6600
3.3100
3.3100
3.3100
18,100
Apr 27, 2026
3.9400
3.9700
3.5100
3.6900
3.6900
23,300
Apr 24, 2026
3.9500
4.1480
3.8500
4.0600
4.0600
11,000
Apr 23, 2026
4.2000
4.2000
3.8410
4.0000
4.0000
37,600
Apr 22, 2026
4.4500
4.4500
4.1500
4.3800
4.3800
161,700
Apr 21, 2026
3.8300
4.5000
3.8300
4.2600
4.2600
302,700
Apr 20, 2026
3.8400
3.9700
3.7200
3.9100
3.9100
18,600
Apr 17, 2026
4.1850
4.2150
3.9200
3.9200
3.9200
33,900
Apr 16, 2026
3.7900
4.4070
3.6900
4.2800
4.2800
64,500
Apr 15, 2026
3.9900
4.2000
3.5900
3.8800
3.8800
408,000
Apr 14, 2026
4.2600
4.4400
3.6500
3.8700
3.8700
48,200
Apr 13, 2026
4.1300
4.4900
4.0600
4.4300
4.4300
85,600
Apr 10, 2026
4.7100
4.7100
3.9500
4.1300
4.1300
81,800
Apr 9, 2026
5.7850
5.7850
4.7200
4.8700
4.8700
173,300
Apr 8, 2026
7.4600
7.6900
5.2200
5.7900
5.7900
179,600
Apr 7, 2026
8.0300
8.5500
7.3400
7.5300
7.5300
148,100
Apr 6, 2026
7.1900
9.0000
7.0100
8.2300
8.2300
350,200
Apr 2, 2026
10.3900
11.8000
6.7000
7.2500
7.2500
681,200
Apr 1, 2026
8.7000
11.2300
8.7000
10.5800
10.5800
1,168,400
Mar 31, 2026
7.3500
9.4800
7.3000
8.9000
8.9000
775,800
Mar 30, 2026
10.5100
11.2100
7.1500
8.1900
8.1900
23,857,100
Mar 27, 2026
6.2500
8.0500
6.2150
6.9800
6.9800
2,927,800
Mar 26, 2026
4.7900
12.7000
4.5200
8.4400
8.4400
112,647,000
Mar 25, 2026
2.3500
3.1000
2.3180
2.7300
2.7300
265,500
Mar 24, 2026
2.2300
2.3200
1.9200
2.2300
2.2300
78,200
Mar 23, 2026
1.9200
2.3900
1.9000
2.1700
2.1700
74,100
Mar 20, 2026
2.1000
2.1000
1.9000
1.9100
1.9100
16,300
Mar 19, 2026
2.2600
2.2900
2.1600
2.2300
2.2300
4,900
Mar 18, 2026
2.4970
2.5200
2.2800
2.2800
2.2800
3,100
Mar 17, 2026
2.4250
2.5100
2.4250
2.4400
2.4400
11,600
Mar 16, 2026
2.6000
2.6200
2.2200
2.3700
2.3700
37,000
Mar 13, 2026
2.9800
3.1800
2.6700
2.7200
2.7200
114,300
Mar 12, 2026
2.9500
3.1900
2.7500
2.7700
2.7700
29,200
Mar 11, 2026
2.9300
2.9900
2.7800
2.8700
2.8700
7,500
Mar 10, 2026
2.6600
3.0700
2.5160
2.8600
2.8600
55,200
Mar 9, 2026
2.2500
2.9500
2.2500
2.7400
2.7400
117,900
Mar 6, 2026
2.2900
2.3260
2.2400
2.3000
2.3000
10,100
Mar 5, 2026
2.3100
2.3750
2.2900
2.3300
2.3300
4,700
Mar 4, 2026
2.3500
2.4800
2.2500
2.3000
2.3000
26,500
Mar 3, 2026
2.3900
2.3900
2.2100
2.2900
2.2900
10,900
Mar 2, 2026
2.3400
2.5350
2.2820
2.4100
2.4100
16,000
Feb 27, 2026
2.6500
2.6500
2.3200
2.3900
2.3900
36,500
Feb 26, 2026
2.4500
2.7300
2.4100
2.7200
2.7200
99,400
Feb 25, 2026
2.9000
3.9500
2.3000
2.5200
2.5200
806,200
Feb 24, 2026
2.8400
2.9300
2.7640
2.9000
2.9000
22,100
Feb 23, 2026
3.0700
3.0700
2.8100
2.8100
2.8100
16,500
Feb 20, 2026
3.0700
3.2300
2.8600
3.1200
3.1200
23,300
Feb 19, 2026
3.2000
3.3000
2.9100
3.1100
3.1100
156,900
Feb 18, 2026
3.0800
3.3600
3.0800
3.2300
3.2300
56,600
Feb 17, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
3.0700
3.8000
3.0000
3.5650
3.5650
261,600
Feb 13, 2026
2.7200
3.0240
2.7040
2.8800
2.8800
20,469
Feb 12, 2026
3.2000
3.2800
2.4480
2.7360
2.7360
52,231
Feb 11, 2026
3.5200
3.6000
3.3600
3.5360
3.5360
10,363
Feb 10, 2026
3.5200
3.6800
3.3920
3.4880
3.4880
688
Feb 9, 2026
3.3600
3.6000
3.3600
3.5200
3.5200
1,025
Feb 6, 2026
3.2160
3.6160
3.2160
3.4400
3.4400
3,038
Feb 5, 2026
3.7440
3.7600
3.2960
3.4240
3.4240
5,600
Feb 4, 2026
3.6320
4.0000
3.3600
3.5840
3.5840
11,975
Feb 3, 2026
3.5200
3.6480
3.5200
3.6320
3.6320
6,900
Feb 2, 2026
3.6800
3.6800
3.4240
3.6800
3.6800
5,688
Jan 30, 2026
3.9520
3.9520
3.2960
3.7280
3.7280
6,594
Jan 29, 2026
3.8880
3.9360
3.6800
3.7600
3.7600
12,713
Jan 28, 2026
4.1600
4.3360
3.7440
4.0000
4.0000
64,950
Jan 27, 2026
3.9360
4.5760
3.8560
4.0800
4.0800
4,531
Jan 26, 2026
3.9680
4.0640
3.8720
3.8880
3.8880
1,444
Jan 23, 2026
4.1120
4.3680
3.9840
4.0800
4.0800
5,763
Jan 22, 2026
4.3360
4.4000
4.0000
4.2400
4.2400
4,213
Jan 21, 2026
4.3200
4.6720
4.1920
4.2400
4.2400
1,775
Jan 20, 2026
4.4800
4.4800
4.2080
4.2720
4.2720
1,819
Jan 16, 2026
4.7360
4.7680
4.4800
4.4800
4.4800
3,119
Jan 15, 2026
4.4640
4.7200
4.4640
4.5760
4.5760
3,100
Jan 14, 2026
4.5920
4.5920
4.4000
4.5280
4.5280
2,113
Jan 13, 2026
4.8000
4.8000
4.4800
4.6560
4.6560
1,688
Jan 12, 2026
4.5920
4.8480
4.5920
4.7040
4.7040
5,356
Jan 9, 2026
5.1680
5.1680
4.7200
4.8320
4.8320
7,119
Jan 8, 2026
4.7680
5.1680
4.6560
5.0240
5.0240
20,450
Jan 7, 2026
4.9440
4.9920
3.8560
4.7520
4.7520
37,825
Jan 6, 2026
4.4960
5.0720
4.1920
5.0560
5.0560
63,563
Jan 5, 2026
4.3200
4.8000
3.9040
4.6400
4.6400
55,913
Jan 2, 2026
3.4400
4.4800
3.3920
4.1920
4.1920
74,450
Dec 31, 2025
4.1600
4.1600
3.2000
3.5360
3.5360
8,331
Dec 30, 2025
4.2400
4.3200
4.0160
4.0160
4.0160
3,094
Dec 29, 2025
4.0800
4.2400
4.0800
4.1120
4.1120
2,888
Dec 26, 2025
4.3680
4.4320
4.0000
4.0800
4.0800
844
Dec 24, 2025
4.0000
4.2240
4.0000
4.2240
4.2240
331
Dec 23, 2025
4.2400
4.6400
3.9840
4.2720
4.2720
2,581
Dec 22, 2025
4.1600
4.2240
3.7120
4.0800
4.0800
4,619
Dec 19, 2025
4.2240
4.3840
4.0000
4.2400
4.2400
2,900
Dec 18, 2025
4.4320
4.4800
4.1760
4.2240
4.2240
4,375
Dec 17, 2025
4.5600
4.5920
4.3200
4.5440
4.5440
4,813
Dec 16, 2025
4.7360
4.7520
4.5920
4.6880
4.6880
3,338
Dec 15, 2025
4.8800
5.4400
4.3520
4.7520
4.7520
6,694
Dec 12, 2025
5.3600
5.4400
4.8960
4.8960
4.8960
6,656
Dec 11, 2025
5.1200
5.2640
5.1200
5.1680
5.1680
1,563
Dec 10, 2025
5.2960
5.3440
5.2320
5.2640
5.2640
1,538
Dec 9, 2025
5.2480
5.6000
5.2160
5.2960
5.2960
2,288
Dec 8, 2025
5.4400
5.4400
5.2480
5.2480
5.2480
1,519
Dec 5, 2025
5.4400
5.5840
5.3280
5.4400
5.4400
2,813
Dec 4, 2025
5.1200
5.3600
4.9920
5.1840
5.1840
2,250
Dec 3, 2025
5.2960
5.4400
5.1520
5.2160
5.2160
2,013
Dec 2, 2025
5.1200
5.2320
5.1200
5.1520
5.1520
1,200
Dec 1, 2025
4.5600
5.1840
4.5600
5.1200
5.1200
1,775
Nov 28, 2025
4.9600
5.2960
4.9600
5.1840
5.1840
1,019
Nov 26, 2025
4.8640
5.1200
4.6400
4.9120
4.9120
2,438
Nov 25, 2025
4.6400
4.8000
4.4640
4.7200
4.7200
4,950
Nov 24, 2025
4.6400
4.7200
4.5280
4.6400
4.6400
2,794
Nov 21, 2025
4.4640
4.8000
3.6800
4.5120
4.5120
15,838
Nov 20, 2025
4.8800
5.2000
4.6880
4.8800
4.8800
5,375
Nov 19, 2025
5.1200
5.4400
4.8320
4.8800
4.8800
5,900
Nov 18, 2025
5.5520
5.5680
5.1360
5.1520
5.1520
2,994
Nov 17, 2025
5.6960
5.6960
5.1200
5.2640
5.2640
8,125
Nov 14, 2025
5.4400
5.4720
5.2800
5.3600
5.3600
4,594
Nov 13, 2025
5.4400
5.6000
5.4400
5.5520
5.5520
3,294
Nov 12, 2025
5.8400
6.0800
5.6640
5.7280
5.7280
1,206
Nov 11, 2025
5.9200
6.0800
5.6000
5.8400
5.8400
2,156
Nov 10, 2025
5.8880
6.4000
5.4560
6.2400
6.2400
7,275
Nov 7, 2025
5.4400
5.8240
5.4400
5.6800
5.6800
5,413
