EQS

Equus Total Return Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Equus Total Return Inc EQS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -9.23% 1.18 18:00:02
Close Price Low Price High Price Open Price Previous Close
1.18 1.17 1.28 1.2256 1.30
more quote information »

EQS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.321.42671.171.314,062-0.14-10.61%
1 Month1.431.551.171.383,391-0.25-17.48%
3 Months1.211.61350.991.367,757-0.03-2.48%
6 Months1.181.61350.74411.1810,2190.000.0%
1 Year1.69281.890.74411.287,887-0.5128-30.29%
3 Years2.37582.530.74411.837,970-1.20-50.33%
5 Years1.783.000.74411.938,650-0.60-33.71%

EQS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.18 -0.12 -9.23% 1.2256 1.28 1.17 16,805
Sep 17 2020 1.30 0.00 0.0% 1.30 1.30 1.30 444
Sep 16 2020 1.30 0.00 0.0% 1.32 1.33 1.25 13,563
Sep 15 2020 1.30 -0.05 -3.7% 1.35 1.35 1.29 3,832
Sep 14 2020 1.35 -0.08 -5.38% 1.33 1.41 1.33 2,546
Sep 11 2020 1.4267 -0.01 -0.92% 1.32 1.4267 1.32 155
Sep 10 2020 1.44 0.03 2.13% 1.43 1.44 1.38 1,013
Sep 09 2020 1.41 0.02 1.44% 1.32 1.41 1.32 201
Sep 08 2020 1.39 0.02 1.46% 1.36 1.405 1.36 550
Sep 04 2020 1.37 0.01 0.74% 1.35 1.37 1.3447 624
Sep 03 2020 1.36 -0.04 -2.86% 1.3755 1.39 1.33 1,804
Sep 02 2020 1.40 0.00 0.0% 1.32 1.40 1.32 382
Sep 01 2020 1.40 -0.02 -1.41% 1.40 1.49 1.32 5,097
Aug 31 2020 1.42 0.00 0.0% 1.42 1.42 1.42 116
Aug 28 2020 1.42 -0.06 -4.05% 1.46 1.46 1.31 1,459
Aug 27 2020 1.48 0.05 3.5% 1.35 1.48 1.35 670
Aug 26 2020 1.43 0.01 0.7% 1.33 1.43 1.32 3,438
Aug 25 2020 1.42 -0.08 -5.33% 1.41 1.52 1.34 26,107
Aug 24 2020 1.50 0.00 0.0% 1.50 1.50 1.45 1,103
Aug 21 2020 1.50 0.02 1.35% 1.43 1.55 1.43 874
Aug 20 2020 1.48 0.03 2.07% 1.51 1.56 1.41 7,028
Aug 19 2020 1.45 -0.05 -3.33% 1.50 1.58 1.45 10,512
See More Historical Prices »
Your Recent History
NYSE
EQS
Equus Tota..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 03:50:44