Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
2.140
-0.064 (-2.90%)
At close: Oct 7, 2025, 4:00 PM EDT
2.140
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.222.222.192.19--0.64%318
Oct 6, 20252.242.292.162.202.20-3.97%25,356
Oct 3, 20252.362.362.252.302.30-1.08%5,227
Oct 2, 20252.222.332.222.322.322.20%21,275
Oct 1, 20252.272.302.202.272.270.89%2,480
Sep 30, 20252.302.322.252.252.25-3.85%10,939
Sep 29, 20252.392.432.302.342.34-1.52%20,382
Sep 26, 20252.442.452.292.382.38-2.62%17,865
Sep 25, 20252.372.442.282.442.445.17%17,533
Sep 24, 20252.302.322.302.322.322.65%1,266
Sep 23, 20252.242.282.242.262.261.80%3,047
Sep 22, 20252.132.242.132.222.222.26%12,055
Sep 19, 20252.082.242.082.172.173.88%27,779
Sep 18, 20252.492.492.082.092.09-15.04%125,998
Sep 17, 20252.492.492.442.462.46-0.73%37,892
Sep 16, 20252.492.492.422.482.48-0.48%5,435
Sep 15, 20252.472.492.462.492.491.63%35,712
Sep 12, 20252.472.472.392.452.45-0.81%17,568
Sep 11, 20252.442.472.382.472.470.82%36,146
Sep 10, 20252.362.472.312.452.45-1.21%52,415
Sep 9, 20252.422.482.382.482.481.22%65,851
Sep 8, 20252.322.472.252.452.458.41%49,229
Sep 5, 20252.212.302.212.262.26-26,139
Sep 4, 20252.262.292.192.262.26-1.53%34,345
Sep 3, 20252.382.412.262.302.30-2.34%67,398
Sep 2, 20252.082.442.072.352.3513.53%334,564
Aug 29, 20252.092.092.052.072.070.49%45,713
Aug 28, 20252.052.092.002.062.061.23%38,700
Aug 27, 20252.002.052.002.042.040.25%120,733
Aug 26, 20252.032.042.002.032.031.00%64,656
Aug 25, 20251.992.031.972.012.013.08%53,664
Aug 22, 20251.922.041.901.951.951.56%119,422
Aug 21, 20251.921.941.901.921.921.05%89,115
Aug 20, 20251.891.941.841.901.903.26%142,182
Aug 19, 20251.911.941.821.841.84-5.64%26,865
Aug 18, 20251.871.971.841.951.954.22%72,925
Aug 15, 20251.901.941.791.871.87-1.01%96,207
Aug 14, 20251.801.891.751.891.896.78%151,358
Aug 13, 20251.821.821.761.771.770.85%54,615
Aug 12, 20251.761.831.701.761.762.03%54,801
Aug 11, 20251.681.801.681.721.721.96%115,463
Aug 8, 20251.631.701.601.691.693.82%146,798
Aug 7, 20251.561.631.471.631.631.56%33,939
Aug 6, 20251.502.111.351.601.606.67%256,010
Aug 5, 20251.491.501.481.501.500.67%42,682
Aug 4, 20251.481.501.481.491.490.68%21,040
Aug 1, 20251.501.501.471.481.48-1,973
Jul 31, 20251.491.501.481.481.48-0.67%1,376
Jul 30, 20251.501.501.481.491.49-0.67%29,113
Jul 29, 20251.501.551.471.501.500.67%70,144