Equus Total Return Inc. (EQS)
NYSE: EQS
· Real-Time Price · USD
2.47
0.02 (0.82%)
At close: Sep 11, 2025, 3:59 PM
EQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.44 | 2.47 | 2.38 | 2.47 | 2.47 | 0.82% | 36,088 |
| Sep 10, 2025 | 2.36 | 2.47 | 2.31 | 2.45 | 2.45 | -1.21% | 52,415 |
| Sep 9, 2025 | 2.42 | 2.48 | 2.38 | 2.48 | 2.48 | 1.22% | 65,900 |
| Sep 8, 2025 | 2.32 | 2.47 | 2.25 | 2.45 | 2.45 | 8.41% | 49,229 |
| Sep 5, 2025 | 2.21 | 2.30 | 2.21 | 2.26 | 2.26 | 0.00% | 26,145 |
| Sep 4, 2025 | 2.26 | 2.29 | 2.19 | 2.26 | 2.26 | -1.74% | 34,345 |
| Sep 3, 2025 | 2.38 | 2.40 | 2.26 | 2.30 | 2.30 | -2.13% | 67,400 |
| Sep 2, 2025 | 2.08 | 2.44 | 2.07 | 2.35 | 2.35 | 13.53% | 334,600 |
| Aug 29, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 45,713 |
| Aug 28, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 0.98% | 38,700 |
| Aug 27, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 0.49% | 120,733 |
| Aug 26, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 64,700 |
| Aug 25, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 3.08% | 53,700 |
| Aug 22, 2025 | 1.92 | 2.04 | 1.90 | 1.95 | 1.95 | 1.56% | 119,422 |
| Aug 21, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 89,115 |
| Aug 20, 2025 | 1.89 | 1.94 | 1.84 | 1.90 | 1.90 | 3.26% | 142,200 |
| Aug 19, 2025 | 1.91 | 1.94 | 1.82 | 1.84 | 1.84 | -5.64% | 26,900 |
| Aug 18, 2025 | 1.87 | 1.97 | 1.84 | 1.95 | 1.95 | 4.28% | 72,925 |
| Aug 15, 2025 | 1.90 | 1.94 | 1.79 | 1.87 | 1.87 | -1.06% | 96,207 |
| Aug 14, 2025 | 1.80 | 1.89 | 1.75 | 1.89 | 1.89 | 6.78% | 151,400 |