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)

2.260 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 2.210 2.300 2.210 2.260 26,139 +0.00(+0.00%)
Sep 04, 2025 2.260 2.285 2.190 2.260 34,295 -0.04(-1.53%)
Sep 03, 2025 2.380 2.405 2.260 2.295 67,398 -0.06(-2.34%)
Sep 02, 2025 2.080 2.440 2.070 2.350 334,564 +0.28(+13.53%)
Aug 29, 2025 2.090 2.090 2.047 2.070 45,713 +0.01(+0.49%)
Aug 28, 2025 2.050 2.090 2.000 2.060 38,700 +0.02(+1.23%)
Aug 27, 2025 2.000 2.050 2.000 2.035 120,733 +0.01(+0.25%)
Aug 26, 2025 2.030 2.038 1.995 2.030 64,655 +0.02(+1.00%)
Aug 25, 2025 1.990 2.030 1.970 2.010 53,664 +0.06(+3.08%)
Aug 22, 2025 1.920 2.040 1.900 1.950 119,422 +0.03(+1.56%)
Aug 21, 2025 1.920 1.940 1.900 1.920 89,115 +0.02(+1.05%)
Aug 20, 2025 1.885 1.935 1.840 1.900 142,182 +0.06(+3.26%)
Aug 19, 2025 1.910 1.940 1.820 1.840 26,865 -0.11(-5.64%)
Aug 18, 2025 1.870 1.965 1.840 1.950 68,242 +0.08(+4.22%)
Aug 15, 2025 1.900 1.940 1.790 1.871 96,207 -0.02(-1.00%)
Aug 14, 2025 1.800 1.890 1.750 1.890 151,358 +0.12(+6.78%)
Aug 13, 2025 1.820 1.820 1.760 1.770 54,537 +0.02(+0.85%)
Aug 12, 2025 1.760 1.829 1.700 1.755 54,801 +0.03(+2.03%)
Aug 11, 2025 1.680 1.800 1.675 1.720 115,184 +0.03(+1.94%)
Aug 08, 2025 1.630 1.700 1.600 1.687 146,798 +0.06(+3.83%)
Aug 07, 2025 1.560 1.630 1.470 1.625 33,939 +0.02(+1.56%)
Aug 06, 2025 1.500 2.110 1.350 1.600 256,010 +0.10(+6.67%)
Aug 05, 2025 1.490 1.500 1.475 1.500 42,682 +0.01(+0.67%)
Aug 04, 2025 1.480 1.500 1.475 1.490 21,040 +0.01(+0.68%)
Aug 01, 2025 1.500 1.500 1.470 1.480 1,973 +0.00(+0.00%)
Jul 31, 2025 1.490 1.500 1.475 1.480 1,376 -0.01(-0.67%)
Jul 30, 2025 1.500 1.500 1.477 1.490 29,113 -0.01(-0.67%)
Jul 29, 2025 1.500 1.550 1.469 1.500 70,144 +0.01(+0.67%)
Jul 28, 2025 1.440 1.510 1.400 1.490 110,420 +0.06(+4.20%)
Jul 25, 2025 1.420 1.435 1.400 1.430 11,555 -0.01(-0.69%)
Jul 23, 2025 1.440 67 -0.01(-0.69%)
Jul 22, 2025 1.440 1.450 1.440 1.450 5,770 +0.00(+0.14%)
Jul 21, 2025 1.420 1.450 1.420 1.448 4,213 -0.00(-0.14%)
Jul 17, 2025 1.450 122 +0.01(+0.58%)
Jul 16, 2025 1.415 1.442 1.415 1.442 7,992 +0.02(+1.16%)
Jul 15, 2025 1.430 1.435 1.420 1.425 10,676 +0.01(+1.06%)
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%)
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.