Skip to main content

Euronet Worldwide (NQ: EEFT )

98.47 +0.25 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 134.02 133.89 8,654,025 +0.01(+0.01%)
Jan 28, 2022 132.78 134.65 130.88 133.88 1,860,905 +0.63(+0.47%)
Jan 27, 2022 138.77 141.24 129.01 133.25 3,087,505 +12.25(+10.12%)
Jan 26, 2022 122.55 124.31 120.03 121.00 689,315 +0.39(+0.32%)
Jan 25, 2022 119.24 121.90 115.95 120.61 235,784 -0.39(-0.32%)
Jan 24, 2022 120.14 121.49 115.47 121.00 389,064 -1.71(-1.39%)
Jan 21, 2022 125.21 126.26 122.18 122.71 216,007 -2.41(-1.93%)
Jan 20, 2022 124.56 127.83 124.56 125.12 217,975 +0.56(+0.45%)
Jan 19, 2022 125.67 127.95 123.31 124.56 250,149 -1.84(-1.46%)
Jan 18, 2022 126.70 127.98 124.94 126.40 459,389 -2.00(-1.56%)
Jan 14, 2022 128.40 0 +2.42(+1.92%)
Jan 13, 2022 126.47 129.71 125.36 125.98 320,929 -0.01(-0.01%)
Jan 12, 2022 126.41 127.22 124.61 125.99 246,616 +0.76(+0.61%)
Jan 11, 2022 124.66 125.54 122.55 125.23 242,566 +1.48(+1.20%)
Jan 10, 2022 122.66 124.28 118.73 123.75 392,438 +0.40(+0.32%)
Jan 07, 2022 122.16 124.26 122.16 123.35 240,642 +0.62(+0.51%)
Jan 06, 2022 120.80 123.99 120.80 122.73 165,594 +0.69(+0.57%)
Jan 05, 2022 123.97 126.56 121.98 122.04 346,667 -1.31(-1.06%)
Jan 04, 2022 122.75 124.08 121.68 123.35 259,971 +1.80(+1.48%)
Jan 03, 2022 119.71 122.37 119.26 121.55 209,034 +2.38(+2.00%)
Dec 31, 2021 118.86 120.90 118.22 119.17 160,458 +0.03(+0.03%)
Dec 30, 2021 117.93 120.35 117.74 119.14 164,379 +1.33(+1.13%)
Dec 29, 2021 119.17 119.64 117.47 117.81 153,405 -1.60(-1.34%)
Dec 28, 2021 117.98 120.54 116.93 119.41 227,495 +1.04(+0.88%)
Dec 27, 2021 118.32 119.21 115.71 118.37 191,225 -0.27(-0.23%)
Dec 23, 2021 117.37 119.46 116.78 118.64 192,970 +1.42(+1.21%)
Dec 22, 2021 118.11 119.21 116.81 117.22 369,599 -0.75(-0.64%)
Dec 21, 2021 112.50 118.48 110.50 117.97 416,744 +7.07(+6.38%)
Dec 20, 2021 113.28 113.28 108.90 110.90 645,201 -3.83(-3.34%)
Dec 17, 2021 115.86 117.12 113.06 114.73 714,658 -0.60(-0.52%)
Dec 16, 2021 117.54 118.42 114.26 115.33 344,751 -0.86(-0.74%)
Dec 15, 2021 117.72 118.19 113.06 116.19 458,013 -1.91(-1.62%)
Dec 14, 2021 120.83 123.97 117.84 118.10 627,360 -4.14(-3.38%)
Dec 13, 2021 120.25 122.70 118.95 122.24 587,322 +1.02(+0.84%)
Dec 10, 2021 119.37 121.71 118.11 121.22 546,326 +2.43(+2.05%)
Dec 09, 2021 117.31 120.30 117.31 118.79 412,800 +0.30(+0.25%)
Dec 08, 2021 116.08 121.09 115.15 118.49 615,072 +2.41(+2.08%)
Dec 07, 2021 114.22 119.14 113.86 116.08 587,963 +2.97(+2.63%)
Dec 06, 2021 108.35 114.79 106.59 113.11 738,179 +5.43(+5.04%)
Dec 03, 2021 105.36 108.45 103.38 107.68 703,146 +2.74(+2.61%)
Dec 02, 2021 103.70 106.23 102.99 104.94 699,776 +2.42(+2.36%)
Dec 01, 2021 103.45 104.70 102.16 102.52 584,343 +1.15(+1.13%)
Nov 30, 2021 105.59 106.97 101.18 101.37 708,282 -4.84(-4.56%)
Nov 29, 2021 108.95 108.96 105.26 106.21 479,107 -1.06(-0.99%)
Nov 26, 2021 111.13 111.18 105.40 107.27 459,230 -7.03(-6.15%)
Nov 24, 2021 112.28 116.72 112.28 114.30 444,785 +1.19(+1.05%)
Nov 23, 2021 110.47 114.00 110.47 113.11 986,074 +2.58(+2.33%)
Nov 22, 2021 109.75 112.39 108.52 110.53 647,402 +0.73(+0.66%)
Nov 19, 2021 110.00 110.00 106.96 109.80 547,408 -0.56(-0.51%)
Nov 18, 2021 111.92 110.96 110.21 110.36 411,299 -0.68(-0.61%)
Nov 17, 2021 116.06 116.46 110.00 111.04 1,231,185 -5.02(-4.33%)
Nov 16, 2021 117.31 117.74 114.81 116.06 273,022 -1.65(-1.40%)
Nov 15, 2021 119.28 119.28 117.05 117.71 266,009 -0.51(-0.43%)
Nov 12, 2021 119.05 120.84 113.78 118.22 264,573 -0.44(-0.37%)
Nov 11, 2021 120.07 120.07 118.21 118.66 272,287 -1.10(-0.92%)
Nov 10, 2021 117.70 119.76 395,191 +2.37(+2.02%)
Nov 09, 2021 118.66 118.84 116.58 117.39 266,444 -1.27(-1.07%)
Nov 08, 2021 119.09 120.32 116.71 118.66 375,877 -0.09(-0.08%)
Nov 05, 2021 113.00 118.83 111.83 118.75 1,468,484 +6.71(+5.99%)
Nov 04, 2021 115.02 116.80 111.20 112.04 892,288 -2.94(-2.56%)
Nov 03, 2021 113.67 115.88 112.49 114.98 472,658 +1.01(+0.89%)
Nov 02, 2021 115.82 115.94 109.98 113.97 700,900 -2.10(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.