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 )

1.100 -0.080 (-6.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 2024 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 (%)
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%)
Dec 02, 2024 1.207 1.207 1.167 1.167 1,178 -0.03(-2.74%)
Nov 29, 2024 1.230 1.230 1.200 1.200 12,692 -0.04(-3.22%)
Nov 27, 2024 1.200 1.240 1.200 1.240 1,151 +0.00(+0.40%)
Nov 26, 2024 1.175 1.235 1.175 1.235 411 +0.03(+2.07%)
Nov 25, 2024 1.200 1.210 1.200 1.210 1,770 +0.00(+0.00%)
Nov 22, 2024 1.210 1.210 1.210 1.210 149 +0.03(+2.54%)
Nov 21, 2024 1.180 1.180 1.180 1.180 351 -0.03(-2.48%)
Nov 19, 2024 1.210 17 -0.03(-2.42%)
Nov 18, 2024 1.200 1.240 1.200 1.240 760 +0.04(+3.33%)
Nov 15, 2024 1.420 1.420 1.200 1.200 22,874 -0.11(-8.24%)
Nov 14, 2024 1.310 1.380 1.308 1.308 1,185 +0.01(+0.59%)
Nov 13, 2024 1.390 1.390 1.300 1.300 765 +0.03(+2.36%)
Nov 12, 2024 1.270 1.270 1.270 1.270 304 +0.00(+0.00%)
Nov 11, 2024 1.270 1.270 1.270 1.270 201 -0.04(-3.05%)
Nov 08, 2024 1.350 1.350 1.303 1.310 3,584 +0.05(+3.96%)
Nov 07, 2024 1.260 1.260 1.260 1.260 196 -0.03(-2.33%)
Nov 06, 2024 1.300 1.300 1.290 1.290 445 -0.02(-1.53%)
Nov 05, 2024 1.260 1.310 1.250 1.310 4,044 -0.01(-0.76%)
Nov 04, 2024 1.330 1.362 1.320 1.320 459 -0.03(-2.22%)
Nov 01, 2024 1.300 1.360 1.300 1.350 768 -0.05(-3.57%)
Oct 31, 2024 1.300 1.400 1.300 1.400 23,312 +0.10(+7.69%)
Oct 30, 2024 1.320 1.340 1.300 1.300 818 -0.07(-5.20%)
Oct 29, 2024 1.310 1.371 1.310 1.371 1,485 +0.06(+4.70%)
Oct 28, 2024 1.300 1.400 1.300 1.310 1,007 -0.02(-1.67%)
Oct 24, 2024 1.332 14 -0.01(-0.60%)
Oct 23, 2024 1.310 1.340 1.310 1.340 6,368 +0.03(+2.29%)
Oct 22, 2024 1.320 1.370 1.310 1.310 3,667 -0.04(-2.96%)
Oct 21, 2024 1.320 1.350 1.320 1.350 471 -0.04(-2.88%)
Oct 18, 2024 1.400 1.400 1.330 1.390 1,970 -0.01(-0.71%)
Oct 17, 2024 1.350 1.430 1.320 1.400 12,698 +0.09(+6.87%)
Oct 16, 2024 1.320 1.370 1.310 1.310 979 -0.09(-6.43%)
Oct 15, 2024 1.400 1.400 1.400 1.400 101 +0.00(+0.00%)
Oct 14, 2024 1.400 1.400 1.400 1.400 180 +0.00(+0.36%)
Oct 11, 2024 1.360 1.395 1.360 1.395 1,663 +0.08(+6.49%)
Oct 10, 2024 1.310 1.310 1.310 1.310 538 +0.00(+0.00%)
Oct 09, 2024 1.400 1.400 1.310 1.310 13,068 +0.00(+0.00%)
Oct 08, 2024 1.310 1.310 1.310 1.310 351 +0.01(+0.77%)
Oct 07, 2024 1.350 1.350 1.300 1.300 3,233 -0.00(-0.01%)
Oct 04, 2024 1.300 1.300 1.300 1.300 631 +0.00(+0.01%)
Oct 03, 2024 1.310 1.320 1.270 1.300 28,235 -0.05(-3.70%)
Oct 02, 2024 1.350 1.350 1.350 1.350 1,335 -0.01(-0.74%)
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.