Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return, Inc. Common Stock (NY:EQS)

1.025 -0.035 (-3.30%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.9300 1.060 0.9336 1.060 8,259 +0.05(+5.33%)
Apr 17, 2025 1.006 1.006 1.006 1.006 669 -0.02(-2.29%)
Apr 16, 2025 0.9400 1.030 0.8835 1.030 9,150 +0.12(+13.19%)
Apr 15, 2025 0.9200 0.9200 0.9000 0.9100 2,351 +0.01(+0.89%)
Apr 14, 2025 0.8950 0.9300 0.8705 0.9020 1,443 +0.00(+0.22%)
Apr 10, 2025 0.9000 191 -0.13(-12.37%)
Apr 09, 2025 1.027 1.027 1.027 1.027 526 +0.03(+2.71%)
Apr 08, 2025 1.000 1.000 1.000 1.000 245 +0.00(+0.00%)
Apr 07, 2025 1.050 1.050 1.000 1.000 912 -0.02(-1.96%)
Apr 04, 2025 1.000 1.030 1.000 1.020 11,746 -0.03(-2.86%)
Apr 03, 2025 1.020 1.050 1.012 1.050 1,728 +0.02(+1.60%)
Apr 02, 2025 1.034 1.034 1.034 1.034 237 +0.02(+2.33%)
Mar 31, 2025 1.010 93 -0.05(-4.72%)
Mar 28, 2025 1.060 1.060 1.060 1.060 746 -0.03(-3.02%)
Mar 27, 2025 1.040 1.093 1.040 1.093 1,417 +0.05(+4.59%)
Mar 26, 2025 1.041 1.050 1.040 1.045 1,109 -0.01(-0.48%)
Mar 25, 2025 1.050 1.050 1.040 1.050 2,828 +0.00(+0.00%)
Mar 24, 2025 1.050 1.060 1.050 1.050 1,787 -0.04(-3.87%)
Mar 21, 2025 1.020 1.092 1.020 1.092 733 +0.02(+2.08%)
Mar 20, 2025 1.020 1.070 1.020 1.070 811 -0.02(-1.96%)
Mar 19, 2025 1.150 1.150 1.090 1.091 1,016 +0.01(+1.06%)
Mar 18, 2025 1.070 1.080 1.008 1.080 3,028 +0.00(+0.03%)
Mar 17, 2025 1.060 1.080 1.006 1.080 1,318 +0.03(+2.83%)
Mar 14, 2025 1.100 1.138 1.050 1.050 1,799 -0.08(-6.82%)
Mar 13, 2025 1.098 1.127 1.095 1.127 441 +0.02(+1.66%)
Mar 12, 2025 1.107 1.149 1.107 1.108 739 -0.05(-4.46%)
Mar 11, 2025 1.200 1.200 1.159 1.160 480 -0.07(-6.06%)
Mar 10, 2025 1.245 1.280 1.220 1.235 12,262 +0.03(+2.46%)
Mar 06, 2025 1.205 1 -0.00(-0.40%)
Mar 05, 2025 1.390 1.390 1.210 1.210 334 -0.09(-6.92%)
Mar 04, 2025 1.259 1.300 1.211 1.300 705 +0.05(+4.00%)
Mar 03, 2025 1.220 1.270 1.210 1.250 7,616 -0.00(-0.01%)
Feb 28, 2025 1.308 1.320 1.250 1.250 2,217 -0.06(-4.57%)
Feb 27, 2025 1.360 1.360 1.250 1.310 3,570 -0.04(-2.96%)
Feb 26, 2025 1.260 1.350 1.260 1.350 504 +0.00(+0.00%)
Feb 25, 2025 1.240 1.350 1.240 1.350 7,814 +0.03(+2.17%)
Feb 24, 2025 1.410 1.410 1.300 1.321 6,522 -0.04(-3.24%)
Feb 21, 2025 1.376 1.380 1.335 1.365 3,445 +0.06(+4.96%)
Feb 20, 2025 1.260 1.301 1.260 1.301 250 -0.02(-1.44%)
Feb 19, 2025 1.380 1.398 1.320 1.320 974 -0.03(-2.22%)
Feb 18, 2025 1.430 1.430 1.320 1.350 2,979 +0.00(+0.00%)
Feb 14, 2025 1.330 1.350 1.330 1.350 9,801 +0.05(+3.45%)
Feb 13, 2025 1.330 1.330 1.300 1.305 7,745 +0.00(+0.38%)
Feb 12, 2025 1.350 1.350 1.284 1.300 1,240 +0.05(+3.68%)
Feb 10, 2025 1.254 0 +0.01(+0.95%)
Feb 07, 2025 1.340 1.340 1.242 1.242 365 -0.12(-8.67%)
Feb 06, 2025 1.390 1.390 1.360 1.360 333 +0.04(+3.02%)
Feb 05, 2025 1.315 1.321 1.270 1.320 1,759 -0.04(-2.94%)
Feb 04, 2025 1.290 1.360 1.290 1.360 5,390 +0.11(+8.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.