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 )

1.312 -0.038 (-2.83%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 26, 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 (%)
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%)
Feb 03, 2025 1.280 1.280 1.220 1.250 1,940 -0.10(-7.41%)
Jan 31, 2025 1.410 1.410 1.320 1.350 6,289 -0.03(-2.17%)
Jan 30, 2025 1.329 1.410 1.329 1.380 13,581 +0.04(+2.99%)
Jan 29, 2025 1.280 1.340 1.280 1.340 606 +0.04(+3.08%)
Jan 28, 2025 1.250 1.300 1.250 1.300 4,668 +0.05(+4.00%)
Jan 27, 2025 1.250 1.250 1.250 1.250 2,063 +0.03(+2.88%)
Jan 24, 2025 1.215 1.215 1.215 1.215 127 -0.01(-1.22%)
Jan 23, 2025 1.179 1.255 1.179 1.230 12,296 +0.02(+1.49%)
Jan 22, 2025 1.212 1.212 1.212 1.212 478 -0.04(-3.04%)
Jan 21, 2025 1.251 1.251 1.250 1.250 1,919 +0.00(+0.00%)
Jan 17, 2025 1.210 1.256 1.210 1.250 16,160 +0.00(+0.00%)
Jan 16, 2025 1.210 1.270 1.210 1.250 3,219 -0.02(-1.34%)
Jan 15, 2025 1.370 1.370 1.240 1.267 8,947 +0.02(+1.36%)
Jan 14, 2025 1.100 1.250 1.100 1.250 13,649 +0.16(+14.68%)
Jan 13, 2025 1.110 1.180 1.070 1.090 8,930 -0.04(-3.54%)
Jan 10, 2025 1.030 1.130 1.010 1.130 20,227 +0.11(+10.78%)
Jan 08, 2025 1.070 1.086 1.020 1.020 21,860 -0.03(-2.86%)
Jan 07, 2025 1.100 1.141 1.050 1.050 2,457 -0.05(-4.55%)
Jan 06, 2025 1.160 1.172 1.100 1.100 8,322 -0.07(-5.98%)
Jan 03, 2025 1.100 1.210 1.100 1.170 7,533 +0.00(+0.00%)
Jan 02, 2025 1.080 1.270 1.080 1.170 17,849 +0.07(+6.36%)
Dec 31, 2024 1.100 0 +0.02(+1.85%)
Dec 30, 2024 1.190 1.216 1.080 1.080 16,256 -0.02(-1.82%)
Dec 27, 2024 1.150 1.330 1.085 1.100 23,673 -0.08(-6.78%)
Dec 26, 2024 1.120 1.380 1.060 1.180 74,698 +0.11(+10.28%)
Dec 24, 2024 1.140 1.140 1.060 1.070 624 +0.02(+1.90%)
Dec 23, 2024 1.020 1.190 1.020 1.050 43,438 -0.01(-0.94%)
Dec 20, 2024 1.020 1.060 1.020 1.060 8,810 +0.02(+1.91%)
Dec 19, 2024 1.017 1.041 1.010 1.040 38,903 -0.02(-1.88%)
Dec 18, 2024 1.090 1.130 1.050 1.060 6,776 -0.05(-4.50%)
Dec 17, 2024 1.110 1.240 1.100 1.110 18,124 -0.01(-0.89%)
Dec 16, 2024 1.070 1.230 1.070 1.120 31,168 +0.02(+1.82%)
Dec 13, 2024 1.100 1.330 1.040 1.100 53,755 +0.00(+0.00%)
Dec 12, 2024 1.050 1.107 1.050 1.100 37,125 +0.00(+0.00%)
Dec 11, 2024 1.120 1.120 1.100 1.100 10,313 -0.03(-2.65%)
Dec 10, 2024 1.141 1.141 1.130 1.130 11,951 -0.01(-0.88%)
Dec 09, 2024 1.100 1.140 1.100 1.140 726 -0.01(-0.87%)
Dec 06, 2024 1.110 1.160 1.070 1.150 6,964 -0.02(-1.71%)
Dec 05, 2024 1.080 1.170 1.080 1.170 1,522 +0.01(+0.86%)
Dec 04, 2024 1.200 1.200 1.110 1.160 15,536 +0.01(+0.86%)
Dec 03, 2024 1.050 1.150 1.050 1.150 4,103 -0.02(-1.47%)
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 and Conditions.