Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
0.8501
-0.0949 (-10.04%)
At close: May 12, 2025, 4:00 PM
0.8501
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 7,490 |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |
| Apr 24, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | - | 5,763 |
| Apr 23, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | -2.44% | 733 |
| Apr 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -3.30% | 608 |
| Apr 21, 2025 | 0.93 | 1.06 | 0.93 | 1.06 | 1.06 | 5.37% | 8,259 |
| Apr 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.33% | 669 |
| Apr 16, 2025 | 0.94 | 1.03 | 0.88 | 1.03 | 1.03 | 13.19% | 9,150 |
| Apr 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 0.89% | 2,351 |
| Apr 14, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | 0.22% | 1,443 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 191 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -12.37% | 15,394 |
| Apr 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.70% | 526 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 245 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 912 |
| Apr 4, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 11,746 |
| Apr 3, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.55% | 1,728 |
| Apr 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.38% | 237 |
| Apr 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 93 |
| 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 | -3.02% | 746 |
| Mar 27, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.59% | 1,417 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 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 | -3.85% | 1,787 |
| Mar 21, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 2.06% | 733 |
| Mar 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -1.92% | 811 |
| Mar 19, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 1.02% | 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% | 1,318 |
| Mar 14, 2025 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -6.83% | 1,799 |
| Mar 13, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.71% | 441 |
| Mar 12, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -4.48% | 739 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 480 |
| Mar 10, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | 2.07% | 12,262 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.41% | 561 |
| 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 |