Equus Total Return Inc. (EQS)
NYSE: EQS
· Real-Time Price · USD
1.88
0.11 (6.21%)
At close: Aug 14, 2025, 3:50 PM
1.90
1.12%
After-hours: Aug 14, 2025, 06:08 PM EDT
EQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.80 | 1.89 | 1.75 | 1.89 | 1.89 | 6.78% | 151,354 |
| Aug 13, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | 0.57% | 54,615 |
| Aug 12, 2025 | 1.76 | 1.83 | 1.70 | 1.76 | 1.76 | 2.33% | 54,801 |
| Aug 11, 2025 | 1.68 | 1.80 | 1.68 | 1.72 | 1.72 | 1.78% | 115,463 |
| Aug 8, 2025 | 1.63 | 1.70 | 1.60 | 1.69 | 1.69 | 3.68% | 146,800 |
| Aug 7, 2025 | 1.56 | 1.63 | 1.47 | 1.63 | 1.63 | 1.87% | 33,939 |
| Aug 6, 2025 | 1.50 | 2.11 | 1.35 | 1.60 | 1.60 | 6.67% | 256,010 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 42,700 |
| Aug 4, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 21,040 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 0.00% | 2,000 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,400 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 29,113 |
| Jul 29, 2025 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 70,144 |
| Jul 28, 2025 | 1.44 | 1.51 | 1.40 | 1.49 | 1.49 | 4.20% | 110,927 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 11,555 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 60 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 26,100 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.00% | 5,800 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.00% | 4,213 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 20 |