Skip to main content
EQS logo

Equus Total Return, Inc.

EQSNYSEFinancialsAsset Management

$0.95Today:- (-)1Y −54.46%

As of Oct 15, 2026 close

Market cap
$13.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.77$2.27
Volume (live)
-
Avg. volume (3M)
14.10K

Equus Total Return (EQS) Historical Stock Prices

Analyze Equus Total Return (EQS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Equus Total Return (EQS) Interactive Price Chart

Interactive historical price chart showing Equus Total Return stock price movements and trends across multiple time periods.

Loading chart...

EQS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EQS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.980.980.900.940.945.24K
Oct 15, 20260.900.970.900.950.955.67K
Oct 14, 20260.821.050.800.870.874.54K
Oct 13, 20260.830.850.830.840.84888
Oct 12, 20260.860.900.800.880.883.21K
Oct 9, 20260.820.880.810.840.844.19K
Oct 8, 20260.830.880.800.800.8031.91K
Oct 7, 20260.830.830.790.800.8020.85K
Oct 6, 20260.810.830.800.810.8115.74K
Oct 5, 20260.870.920.780.790.799.88K
Oct 2, 20260.770.890.770.880.8816.00K
Oct 1, 20260.880.880.830.830.833.93K
Sep 30, 20261.011.010.900.930.9349.76K
Sep 29, 20261.021.031.011.031.035.24K
Sep 28, 20260.981.040.961.041.045.31K
Sep 25, 20260.951.000.951.001.0020.36K
Sep 24, 20260.970.970.950.950.957.09K
Sep 23, 20260.950.980.950.980.986.11K
Sep 22, 20260.950.970.950.950.955.71K
Sep 21, 20260.960.960.950.950.952.12K
Sep 18, 20260.960.970.960.970.971.97K
Sep 17, 20260.960.970.940.940.945.77K
Sep 16, 20260.960.980.960.970.974.45K
Sep 15, 20261.051.050.960.960.96137.72K
Sep 14, 20261.011.011.011.011.01301
Sep 11, 20260.980.980.980.980.98N/A
Sep 10, 20261.051.050.980.980.982.45K
Sep 9, 20261.011.011.011.011.0126.70K
Sep 8, 20261.011.031.011.021.028.83K
Sep 4, 20261.011.031.011.031.0310.94K
Sep 3, 20261.021.021.011.011.0117.24K
Sep 2, 20261.021.031.011.031.038.72K
Sep 1, 20261.021.021.021.021.029.18K
Aug 31, 20261.011.031.011.021.025.88K
Aug 28, 20261.011.041.011.011.0117.79K
Aug 27, 20261.051.051.011.031.036.39K
Aug 26, 20261.011.031.011.031.033.35K
Aug 25, 20261.041.041.041.041.04N/A
Aug 24, 20261.051.071.021.041.046.44K
Aug 21, 20261.081.091.051.091.098.78K
Aug 20, 20261.081.101.071.081.082.02K
Aug 19, 20261.101.131.081.111.112.49K
Aug 18, 20261.081.121.081.111.119.70K
Aug 17, 20261.181.181.111.121.124.75K
Aug 14, 20261.151.151.091.151.153.29K
Aug 13, 20261.101.141.021.051.0518.98K
Aug 12, 20261.121.151.121.121.121.93K
Aug 11, 20261.121.161.101.151.1554.66K
Aug 10, 20261.151.201.101.151.156.80K
Aug 7, 20261.171.201.101.201.2019.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.