-
5 DAY PERFORMANCE
-4.90% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-9.33% -
YEAR-TO-DATE PERFORMANCE
-6.21% -
1 YEAR PERFORMANCE
-8.11%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 399 | $18.48 M |
| 09/27/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.36 | 11,343 | $19.02 M |
| 09/26/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 400 | $19.43 M |
| 09/25/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | $19.56 M |
| 09/24/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 109 | $19.56 M |
| 09/23/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 10,736 | $19.97 M |
| 09/20/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 3,333 | $19.56 M |
| 09/19/2024 | $1.37 | $1.43 (4.38%) | $1.43 | $1.37 | 318 | $19.43 M |
| 09/18/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 700 | $19.84 M |
| 09/17/2024 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.41 | 2,421 | $20.11 M |
| 09/16/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.47 | 433 | $19.97 M |
| 09/13/2024 | $1.35 | $1.45 (7.41%) | $1.52 | $1.35 | 31,800 | $19.70 M |
| 09/12/2024 | $1.35 | $1.45 (7.41%) | $1.46 | $1.35 | 9,300 | $19.70 M |
| 09/11/2024 | $1.38 | $1.39 (0.72%) | $1.47 | $1.38 | 10,500 | $18.88 M |
| 09/10/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 108 | $18.34 M |
| 09/09/2024 | $1.35 | $1.39 (2.96%) | $1.39 | $1.35 | 1,347 | $18.88 M |
| 09/06/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 712 | $18.34 M |
| 09/05/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 1,000 | $18.61 M |
| 09/04/2024 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 12,700 | $19.02 M |
| 09/03/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 12,400 | $18.48 M |
| 08/30/2024 | $1.32 | $1.36 (3.03%) | $1.36 | $1.32 | 1,916 | $18.48 M |
| 08/29/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.32 | 24,417 | $17.93 M |
| 08/28/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 1,645 | $19.02 M |
| 08/27/2024 | $1.44 | $1.44 (0%) | $1.49 | $1.39 | 25,400 | $19.56 M |
| 08/26/2024 | $1.35 | $1.35 (0%) | $1.39 | $1.32 | 9,441 | $18.34 M |
| 08/23/2024 | $1.43 | $1.35 (-5.59%) | $1.47 | $1.35 | 12,200 | $18.34 M |
| 08/22/2024 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.38 | 4,900 | $18.75 M |
| 08/21/2024 | $1.47 | $1.47 (0%) | $1.48 | $1.42 | 1,531 | $19.97 M |
| 08/20/2024 | $1.37 | $1.45 (5.84%) | $1.45 | $1.35 | 5,332 | $19.70 M |
| 08/19/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.35 | 7,814 | $18.75 M |
| 08/16/2024 | $1.31 | $1.35 (3.05%) | $1.39 | $1.31 | 8,341 | $18.34 M |
| 08/15/2024 | $1.31 | $1.35 (3.05%) | $1.36 | $1.31 | 1,500 | $18.34 M |
| 08/14/2024 | $1.30 | $1.36 (4.62%) | $1.36 | $1.30 | 6,800 | $18.48 M |
| 08/13/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 600 | $17.53 M |
| 08/12/2024 | $1.28 | $1.31 (2.34%) | $1.31 | $1.28 | 1,246 | $17.80 M |
| 08/09/2024 | $1.19 | $1.28 (7.56%) | $1.28 | $1.19 | 6,000 | $17.39 M |
| 08/08/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.20 | 8,505 | $17.66 M |
| 08/07/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.31 | 291,939 | $18.21 M |
| 08/06/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.32 | 1,113 | $17.93 M |
| 08/05/2024 | $1.22 | $1.25 (2.46%) | $1.25 | $1.20 | 6,200 | $16.98 M |
| 08/02/2024 | $1.28 | $1.35 (5.47%) | $1.35 | $1.28 | 4,000 | $18.34 M |
| 08/01/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.27 | 7,828 | $17.25 M |
| 07/31/2024 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 1,000 | $17.39 M |
| 07/30/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.23 | 900 | $16.85 M |
| 07/29/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.26 | 5,106 | $17.25 M |
| 07/26/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 10,000 | $17.39 M |
| 07/25/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.26 | 943 | $17.39 M |
| 07/24/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 111 | $17.66 M |
| 07/23/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.27 | 456 | $17.25 M |
| 07/22/2024 | $1.23 | $1.29 (4.88%) | $1.32 | $1.23 | 75,544 | $17.53 M |
| 07/19/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.25 | 4,353 | $17.53 M |
| 07/18/2024 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.29 | 496 | $17.53 M |
| 07/17/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.29 | 1,172 | $17.53 M |
| 07/16/2024 | $1.27 | $1.34 (5.51%) | $1.35 | $1.27 | 1,343 | $18.21 M |
| 07/15/2024 | $1.31 | $1.36 (3.82%) | $1.36 | $1.31 | 201 | $18.48 M |
| 07/12/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.32 | 1,331 | $17.93 M |
| 07/11/2024 | $1.32 | $1.36 (3.03%) | $1.36 | $1.32 | 425 | $18.48 M |
| 07/10/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 2,639 | $18.34 M |
| 07/09/2024 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.34 | 506 | $18.21 M |
| 07/08/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.33 | 7,451 | $18.48 M |
| 07/05/2024 | $1.28 | $1.30 (1.56%) | $1.31 | $1.28 | 9,440 | $17.66 M |
| 07/03/2024 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 3,566 | $17.80 M |
| 07/02/2024 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.30 | 4,615 | $17.66 M |
| 07/01/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 258 | $18.48 M |