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

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

1.425 +0.015 (+1.04%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 15, 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 (%)
Jul 14, 2025 1.390 1.420 1.390 1.410 11,135 +0.02(+1.45%)
Jul 11, 2025 1.430 1.430 1.390 1.390 381 -0.03(-1.77%)
Jul 10, 2025 1.390 1.420 1.385 1.415 10,548 +0.02(+1.08%)
Jul 09, 2025 1.385 1.400 1.370 1.400 3,288 +0.01(+0.71%)
Jul 08, 2025 1.370 1.400 1.370 1.390 17,436 +0.04(+2.96%)
Jul 07, 2025 1.410 1.420 1.350 1.350 9,942 -0.06(-4.26%)
Jul 03, 2025 1.370 1.410 1.370 1.410 8,785 +0.01(+0.71%)
Jul 02, 2025 1.320 1.400 1.325 1.400 9,155 +0.05(+3.70%)
Jul 01, 2025 1.360 1.360 1.350 1.350 579 -0.01(-0.74%)
Jun 30, 2025 1.370 1.370 1.359 1.360 2,334 +0.00(+0.00%)
Jun 27, 2025 1.380 1.400 1.350 1.360 33,125 -0.02(-1.45%)
Jun 26, 2025 1.390 1.390 1.360 1.380 7,311 +0.01(+0.73%)
Jun 25, 2025 1.390 1.390 1.325 1.370 63,779 +0.01(+0.74%)
Jun 24, 2025 1.365 1.370 1.321 1.360 10,705 -0.00(-0.01%)
Jun 23, 2025 1.360 1.370 1.300 1.360 7,151 -0.00(-0.35%)
Jun 20, 2025 1.342 1.365 1.342 1.365 1,270 +0.01(+1.10%)
Jun 18, 2025 1.350 1.370 1.350 1.350 9,054 +0.00(+0.25%)
Jun 17, 2025 1.300 1.350 1.285 1.347 4,453 -0.02(-1.70%)
Jun 16, 2025 1.340 1.370 1.340 1.370 4,044 +0.01(+0.73%)
Jun 13, 2025 1.390 1.390 1.330 1.360 10,883 +0.05(+3.82%)
Jun 12, 2025 1.340 1.340 1.310 1.310 3,722 -0.00(-0.29%)
Jun 11, 2025 1.270 1.340 1.270 1.314 7,377 -0.06(-4.10%)
Jun 10, 2025 1.350 1.370 1.350 1.370 13,381 +0.03(+2.61%)
Jun 09, 2025 1.275 1.350 1.275 1.335 28,050 +0.07(+5.13%)
Jun 06, 2025 1.200 1.345 1.200 1.270 8,732 +0.02(+1.59%)
Jun 05, 2025 1.250 1.260 1.250 1.250 57,244 -0.03(-2.34%)
Jun 04, 2025 1.310 1.310 1.210 1.280 2,489 +0.08(+6.66%)
Jun 03, 2025 1.190 1.250 1.101 1.200 14,758 +0.11(+10.10%)
Jun 02, 2025 1.000 1.090 1.000 1.090 6,610 +0.09(+9.00%)
May 30, 2025 0.9700 1.010 0.9651 1.000 2,469 -0.07(-6.54%)
May 29, 2025 1.100 1.100 0.9900 1.070 7,180 +0.07(+7.00%)
May 28, 2025 0.9400 1.000 0.9400 1.000 8,570 +0.10(+10.82%)
May 27, 2025 0.8649 0.9449 0.8371 0.9024 1,629 -0.05(-5.01%)
May 23, 2025 0.9500 0.9500 0.9500 0.9500 204 -0.07(-6.86%)
May 22, 2025 0.9900 1.020 0.9750 1.020 9,038 +0.05(+5.15%)
May 21, 2025 1.010 1.030 0.9500 0.9700 2,326 -0.04(-4.06%)
May 20, 2025 0.9500 1.050 0.9500 1.011 18,966 +0.16(+18.94%)
May 19, 2025 0.8500 0.8500 0.8500 0.8500 385 +0.00(+0.00%)
May 16, 2025 0.8100 0.8500 0.8100 0.8500 642 +0.00(+0.57%)
May 14, 2025 0.8452 33 +0.07(+8.36%)
May 13, 2025 0.8500 0.9209 0.7401 0.7800 15,299 -0.07(-8.25%)
May 12, 2025 1.010 1.010 0.8370 0.8501 33,717 -0.09(-10.04%)
May 08, 2025 0.9450 0 +0.04(+4.99%)
May 06, 2025 0.9001 4 -0.02(-2.69%)
May 05, 2025 0.8700 0.9700 0.8700 0.9250 4,412 -0.03(-3.65%)
May 02, 2025 0.9600 0.9999 0.9500 0.9600 12,951 -0.05(-4.95%)
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.