Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.340
+0.090 (7.20%)
Jan 29, 2025, 3:25 PM EST - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 606 |
| Jan 28, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 4,668 |
| Jan 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.88% | 2,063 |
| Jan 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | 127 |
| Jan 23, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 1.49% | 12,296 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.04% | 478 |
| Jan 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,919 |
| Jan 17, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | - | 16,160 |
| Jan 16, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | -1.34% | 3,219 |
| Jan 15, 2025 | 1.37 | 1.37 | 1.24 | 1.27 | 1.27 | 1.36% | 8,947 |
| Jan 14, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 14.68% | 13,408 |
| Jan 13, 2025 | 1.11 | 1.18 | 1.07 | 1.09 | 1.09 | -3.54% | 8,930 |
| Jan 10, 2025 | 1.03 | 1.13 | 1.01 | 1.13 | 1.13 | 10.78% | 20,227 |
| Jan 8, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 21,860 |
| Jan 7, 2025 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 2,457 |
| Jan 6, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 8,322 |
| Jan 3, 2025 | 1.10 | 1.21 | 1.10 | 1.17 | 1.17 | - | 7,533 |
| Jan 2, 2025 | 1.08 | 1.27 | 1.08 | 1.17 | 1.17 | 6.36% | 17,849 |
| Dec 31, 2024 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | 1.85% | 14,166 |
| Dec 30, 2024 | 1.19 | 1.22 | 1.08 | 1.08 | 1.08 | -1.82% | 16,258 |
| Dec 27, 2024 | 1.15 | 1.33 | 1.09 | 1.10 | 1.10 | -6.78% | 23,673 |
| Dec 26, 2024 | 1.12 | 1.38 | 1.06 | 1.18 | 1.18 | 10.28% | 74,698 |
| Dec 24, 2024 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | 1.90% | 624 |
| Dec 23, 2024 | 1.02 | 1.19 | 1.02 | 1.05 | 1.05 | -0.94% | 43,438 |
| Dec 20, 2024 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 8,810 |
| Dec 19, 2024 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 38,903 |
| Dec 18, 2024 | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 6,776 |
| Dec 17, 2024 | 1.11 | 1.24 | 1.10 | 1.11 | 1.11 | -0.89% | 18,124 |
| Dec 16, 2024 | 1.07 | 1.23 | 1.07 | 1.12 | 1.12 | 1.82% | 31,168 |
| Dec 13, 2024 | 1.10 | 1.33 | 1.04 | 1.10 | 1.10 | - | 53,755 |
| Dec 12, 2024 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | - | 37,125 |
| Dec 11, 2024 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 10,313 |
| Dec 10, 2024 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 11,951 |
| Dec 9, 2024 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 726 |
| Dec 6, 2024 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | -1.71% | 6,964 |
| Dec 5, 2024 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 0.86% | 1,522 |
| Dec 4, 2024 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 15,536 |
| Dec 3, 2024 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | -1.46% | 4,103 |
| Dec 2, 2024 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.75% | 1,178 |
| Nov 29, 2024 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 12,692 |
| Nov 27, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 1,151 |
| Nov 26, 2024 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 2.07% | 411 |
| Nov 25, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,770 |
| Nov 22, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 149 |
| Nov 21, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 351 |
| Nov 20, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 17 |
| Nov 19, 2024 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 1,379 |
| Nov 18, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 760 |
| Nov 15, 2024 | 1.42 | 1.42 | 1.20 | 1.20 | 1.20 | -8.26% | 22,874 |
| Nov 14, 2024 | 1.31 | 1.38 | 1.31 | 1.31 | 1.31 | 0.62% | 1,185 |
| Nov 13, 2024 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | 2.36% | 765 |
| Nov 12, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 304 |
| Nov 11, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 201 |
| Nov 8, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 3.97% | 3,584 |
| Nov 7, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 196 |
| Nov 6, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 445 |
| Nov 5, 2024 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | -0.76% | 4,044 |
| Nov 4, 2024 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 459 |
| Nov 1, 2024 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | -3.57% | 768 |
| Oct 31, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 23,312 |
| Oct 30, 2024 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -5.18% | 818 |
| Oct 29, 2024 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.66% | 1,485 |
| Oct 28, 2024 | 1.30 | 1.40 | 1.30 | 1.31 | 1.31 | -1.65% | 1,007 |
| Oct 25, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 14 |
| Oct 24, 2024 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.60% | 3,654 |
| Oct 23, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 6,368 |
| Oct 22, 2024 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 3,667 |
| Oct 21, 2024 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -2.88% | 481 |
| Oct 18, 2024 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -0.71% | 1,970 |
| Oct 17, 2024 | 1.35 | 1.43 | 1.32 | 1.40 | 1.40 | 6.87% | 12,698 |
| Oct 16, 2024 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -6.43% | 979 |
| Oct 15, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 101 |
| Oct 14, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 180 |
| Oct 11, 2024 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 6.49% | 1,663 |
| Oct 10, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 538 |
| Oct 9, 2024 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | - | 13,068 |
| Oct 8, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 351 |
| Oct 7, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 3,233 |
| Oct 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 631 |
| Oct 3, 2024 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -3.70% | 28,235 |
| Oct 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,335 |
| Oct 1, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 641 |
| Sep 30, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 399 |
| Sep 27, 2024 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 11,343 |
| Sep 26, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | 369 |
| Sep 25, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 125 |
| Sep 24, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.57% | 109 |
| Sep 23, 2024 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 1.74% | 10,736 |
| Sep 20, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 3,333 |
| Sep 19, 2024 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | -1.72% | 318 |
| Sep 18, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.69% | 685 |
| Sep 17, 2024 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | 0.68% | 2,421 |
| Sep 16, 2024 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 1.38% | 433 |
| Sep 13, 2024 | 1.35 | 1.52 | 1.35 | 1.45 | 1.45 | - | 31,795 |
| Sep 12, 2024 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 9,286 |
| Sep 11, 2024 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | 2.96% | 10,480 |
| Sep 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 108 |
| Sep 9, 2024 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 1,347 |
| Sep 6, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 712 |
| Sep 5, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 967 |