Equus Total Return, Inc. Common Stock (EQS)
0.8500
+0.00 (0.00%)
NYSE · Last Trade: May 20th, 8:11 AM EDT
Historical Prices For Equus Total Return, Inc. Common Stock (EQS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 0.85 | 0.85 | 0.85 | 0.85 | 385 | 0.85 |
| 5/16/2025 | 0.81 | 0.85 | 0.81 | 0.85 | 642 | 0.85 |
| 5/14/2025 | 0.78 | 0.00 | 0.85 | 0.85 | 33 | 0.85 |
| 5/13/2025 | 0.85 | 0.92 | 0.74 | 0.78 | 15,299 | 0.78 |
| 5/12/2025 | 1.01 | 1.01 | 0.84 | 0.85 | 33,717 | 0.85 |
| 5/08/2025 | 0.90 | 0.00 | 0.94 | 0.94 | 0 | 0.94 |
| 5/06/2025 | 0.93 | 0.00 | 0.93 | 0.90 | 4 | 0.90 |
| 5/05/2025 | 0.87 | 0.97 | 0.87 | 0.93 | 4,412 | 0.93 |
| 5/02/2025 | 0.96 | 1.00 | 0.95 | 0.96 | 12,951 | 0.96 |
| 5/01/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 233 | 1.01 |
| 4/30/2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1,735 | 1.04 |
| 4/28/2025 | 1.00 | 0.00 | 1.04 | 1.04 | 9 | 1.04 |
| 4/24/2025 | 1.00 | 0.00 | 1.00 | 1.00 | 11 | 1.00 |
| 4/23/2025 | 0.93 | 1.01 | 0.93 | 1.00 | 733 | 1.00 |
| 4/22/2025 | 0.98 | 1.02 | 0.98 | 1.02 | 608 | 1.02 |
| 4/21/2025 | 0.93 | 1.06 | 0.93 | 1.06 | 8,259 | 1.06 |
| 4/17/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 669 | 1.01 |
| 4/16/2025 | 0.94 | 1.03 | 0.88 | 1.03 | 9,150 | 1.03 |
| 4/15/2025 | 0.92 | 0.92 | 0.90 | 0.91 | 2,351 | 0.91 |
| 4/14/2025 | 0.90 | 0.93 | 0.87 | 0.90 | 1,443 | 0.90 |
| 4/10/2025 | 1.03 | 0.00 | 1.03 | 0.90 | 191 | 0.90 |
| 4/09/2025 | 1.03 | 1.03 | 1.03 | 1.03 | 526 | 1.03 |
| 4/08/2025 | 1.00 | 1.00 | 1.00 | 1.00 | 245 | 1.00 |
| 4/07/2025 | 1.05 | 1.05 | 1.00 | 1.00 | 912 | 1.00 |
| 4/04/2025 | 1.00 | 1.03 | 1.00 | 1.02 | 11,746 | 1.02 |
| 4/03/2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1,728 | 1.05 |
| 4/02/2025 | 1.03 | 1.03 | 1.03 | 1.03 | 237 | 1.03 |
| 3/31/2025 | 1.06 | 0.00 | 1.06 | 1.01 | 93 | 1.01 |
| 3/28/2025 | 1.06 | 1.06 | 1.06 | 1.06 | 746 | 1.06 |
| 3/27/2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1,417 | 1.09 |
| 3/26/2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1,109 | 1.04 |
| 3/25/2025 | 1.05 | 1.05 | 1.04 | 1.05 | 2,828 | 1.05 |
| 3/24/2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1,787 | 1.05 |
| 3/21/2025 | 1.02 | 1.09 | 1.02 | 1.09 | 733 | 1.09 |
| 3/20/2025 | 1.02 | 1.07 | 1.02 | 1.07 | 811 | 1.07 |
| 3/19/2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1,016 | 1.09 |
| 3/18/2025 | 1.07 | 1.08 | 1.01 | 1.08 | 3,028 | 1.08 |
| 3/17/2025 | 1.06 | 1.08 | 1.01 | 1.08 | 1,318 | 1.08 |
| 3/14/2025 | 1.10 | 1.14 | 1.05 | 1.05 | 1,799 | 1.05 |
| 3/13/2025 | 1.10 | 1.13 | 1.09 | 1.13 | 441 | 1.13 |
| 3/12/2025 | 1.11 | 1.15 | 1.11 | 1.11 | 739 | 1.11 |
| 3/11/2025 | 1.20 | 1.20 | 1.16 | 1.16 | 480 | 1.16 |
| 3/10/2025 | 1.25 | 1.28 | 1.22 | 1.23 | 12,262 | 1.23 |
| 3/06/2025 | 1.21 | 0.00 | 1.21 | 1.21 | 1 | 1.21 |
| 3/05/2025 | 1.39 | 1.39 | 1.21 | 1.21 | 334 | 1.21 |
| 3/04/2025 | 1.26 | 1.30 | 1.21 | 1.30 | 705 | 1.30 |
| 3/03/2025 | 1.22 | 1.27 | 1.21 | 1.25 | 7,616 | 1.25 |
| 2/28/2025 | 1.31 | 1.32 | 1.25 | 1.25 | 2,217 | 1.25 |
| 2/27/2025 | 1.36 | 1.36 | 1.25 | 1.31 | 3,570 | 1.31 |
| 2/26/2025 | 1.26 | 1.35 | 1.26 | 1.35 | 504 | 1.35 |
| 2/25/2025 | 1.24 | 1.35 | 1.24 | 1.35 | 7,814 | 1.35 |
| 2/24/2025 | 1.41 | 1.41 | 1.30 | 1.32 | 6,522 | 1.32 |
| 2/21/2025 | 1.38 | 1.38 | 1.33 | 1.37 | 3,445 | 1.37 |
| 2/20/2025 | 1.26 | 1.30 | 1.26 | 1.30 | 250 | 1.30 |