Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.020
-0.030 (-2.86%)
Apr 4, 2025, 3:08 PM EDT - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 11,746 |
| Apr 3, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,728 |
| Apr 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 237 |
| Apr 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 31, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 33,938 |
| Mar 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 746 |
| Mar 27, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 1,417 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,109 |
| Mar 25, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 2,828 |
| Mar 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 1,800 |
| Mar 21, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 733 |
| Mar 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -1.83% | 811 |
| Mar 19, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 0.93% | 1,016 |
| Mar 18, 2025 | 1.07 | 1.08 | 1.01 | 1.08 | 1.08 | - | 3,028 |
| Mar 17, 2025 | 1.06 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 1,323 |
| Mar 14, 2025 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 1,800 |
| Mar 13, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 441 |
| Mar 12, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 746 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 500 |
| Mar 10, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | 1.65% | 12,300 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 6, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 600 |
| Mar 5, 2025 | 1.39 | 1.39 | 1.21 | 1.21 | 1.21 | -6.92% | 334 |
| Mar 4, 2025 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 705 |
| Mar 3, 2025 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | - | 7,616 |
| Feb 28, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 2,217 |
| Feb 27, 2025 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.96% | 3,600 |
| Feb 26, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | - | 504 |
| Feb 25, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 2.27% | 7,814 |
| Feb 24, 2025 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 6,522 |
| Feb 21, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 5.38% | 3,445 |
| Feb 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 300 |
| Feb 19, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 1,000 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | - | 3,000 |
| Feb 14, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 9,849 |
| Feb 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 7,745 |
| Feb 12, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | 4.00% | 1,240 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 10, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 0.81% | 3,534 |
| Feb 7, 2025 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -8.82% | 400 |
| Feb 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 3.03% | 333 |
| Feb 5, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -2.94% | 1,800 |
| Feb 4, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 8.80% | 5,400 |
| Feb 3, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -7.41% | 1,940 |
| Jan 31, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 6,300 |
| Jan 30, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 2.99% | 13,600 |
| 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% | 4,700 |
| Jan 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 2,100 |
| Jan 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 127 |