Equus Total Return Inc. (EQS)
NYSE: EQS
· Real-Time Price · USD
2.11
-0.10 (-4.52%)
At close: Oct 15, 2025, 3:59 PM
2.17
2.65%
After-hours: Oct 15, 2025, 06:19 PM EDT
EQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.22 | 2.27 | 2.21 | 2.21 | 2.21 | -2.64% | 6,728 |
| Oct 13, 2025 | 2.17 | 2.29 | 2.14 | 2.27 | 2.27 | 9.13% | 57,600 |
| Oct 10, 2025 | 2.07 | 2.26 | 2.07 | 2.08 | 2.08 | -3.70% | 38,421 |
| Oct 9, 2025 | 2.10 | 2.20 | 2.10 | 2.16 | 2.16 | 0.47% | 8,000 |
| Oct 8, 2025 | 2.14 | 2.18 | 2.14 | 2.15 | 2.15 | 0.47% | 1,600 |
| Oct 7, 2025 | 2.19 | 2.24 | 2.14 | 2.14 | 2.14 | -2.73% | 11,200 |
| Oct 6, 2025 | 2.24 | 2.29 | 2.16 | 2.20 | 2.20 | -4.35% | 25,400 |
| Oct 3, 2025 | 2.36 | 2.36 | 2.25 | 2.30 | 2.30 | -0.86% | 5,227 |
| Oct 2, 2025 | 2.22 | 2.33 | 2.22 | 2.32 | 2.32 | 2.20% | 21,300 |
| Oct 1, 2025 | 2.27 | 2.30 | 2.20 | 2.27 | 2.27 | 0.89% | 2,500 |
| Sep 30, 2025 | 2.30 | 2.32 | 2.25 | 2.25 | 2.25 | -3.85% | 10,939 |
| Sep 29, 2025 | 2.39 | 2.43 | 2.30 | 2.34 | 2.34 | -1.68% | 20,400 |
| Sep 26, 2025 | 2.44 | 2.45 | 2.29 | 2.38 | 2.38 | -2.46% | 17,900 |
| Sep 25, 2025 | 2.36 | 2.44 | 2.28 | 2.44 | 2.44 | 5.17% | 17,533 |
| Sep 24, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 2.65% | 1,300 |
| Sep 23, 2025 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | 1.80% | 3,047 |
| Sep 22, 2025 | 2.13 | 2.24 | 2.13 | 2.22 | 2.22 | 2.30% | 12,100 |
| Sep 19, 2025 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 3.83% | 27,800 |
| Sep 18, 2025 | 2.49 | 2.49 | 2.08 | 2.09 | 2.09 | -15.04% | 125,998 |
| Sep 17, 2025 | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | -0.81% | 37,900 |
Page 1 of 136