Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.409
-0.006 (-0.42%)
Jul 11, 2025, 11:15 AM - Market open
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.07% | 10,548 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 3,288 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 17,436 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 9,942 |
| Jul 3, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 8,785 |
| Jul 2, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 9,155 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 579 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 2,334 |
| Jun 27, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 33,125 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 7,311 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 63,780 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 10,705 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.30 | 1.36 | 1.36 | -0.37% | 7,151 |
| Jun 20, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 1,270 |
| Jun 18, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.22% | 9,054 |
| Jun 17, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | -1.68% | 4,453 |
| Jun 16, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 4,044 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 3.82% | 10,883 |
| Jun 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.30% | 3,722 |
| Jun 11, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | -4.09% | 7,480 |
| Jun 10, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.62% | 13,381 |
| Jun 9, 2025 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 5.12% | 28,050 |
| Jun 6, 2025 | 1.20 | 1.35 | 1.20 | 1.27 | 1.27 | 1.60% | 8,732 |
| Jun 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 57,244 |
| Jun 4, 2025 | 1.31 | 1.31 | 1.21 | 1.28 | 1.28 | 6.67% | 2,489 |
| Jun 3, 2025 | 1.19 | 1.25 | 1.10 | 1.20 | 1.20 | 10.09% | 14,758 |
| Jun 2, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 6,610 |
| May 30, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -6.54% | 2,469 |
| May 29, 2025 | 1.10 | 1.10 | 0.99 | 1.07 | 1.07 | 7.00% | 7,180 |
| May 28, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 10.82% | 8,570 |
| May 27, 2025 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | -5.01% | 1,629 |
| May 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | 204 |
| May 22, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 9,038 |
| May 21, 2025 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -4.06% | 2,326 |
| May 20, 2025 | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | 18.94% | 19,056 |
| May 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 385 |
| May 16, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 0.57% | 642 |
| May 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 33 |
| May 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.36% | 234 |
| May 13, 2025 | 0.85 | 0.92 | 0.74 | 0.78 | 0.78 | -8.25% | 15,299 |
| May 12, 2025 | 1.01 | 1.01 | 0.84 | 0.85 | 0.85 | -10.04% | 33,717 |
| May 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 4.99% | 3,894 |
| May 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4 |
| May 6, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -2.69% | 670 |
| May 5, 2025 | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | -3.65% | 4,412 |
| May 2, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -4.95% | 12,951 |
| May 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 233 |
| Apr 30, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,735 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |