Quantcast

Equus Total Return, Inc. Common Stock Historical Stock Prices

EQS 
$2.14
*  
unch
unch
Get EQS Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading EQS now
Exchange:NYSE

Community Rating:
View:    EQS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.14 2.14 2.13 2.14 9,302
08/15/2018 2.14 2.14 2.13 2.14 360
08/14/2018 2.16 2.16 2.1469 2.15 4,507
08/13/2018 2.15 2.15 2.1394 2.1394 7,479
08/10/2018 2.1473 2.1473 2.1473 2.1473 2,021
08/09/2018 2.13 2.15 2.13 2.147 9,745
08/08/2018 2.13 2.15 2.13 2.15 5,559
08/07/2018 2.13 2.15 2.13 2.15 6,264
08/06/2018 2.15 2.15 2.143 2.1444 2,632
08/03/2018 2.1453 2.16 2.1453 2.15 20,899
08/02/2018 2.1301 2.16 2.1301 2.147 6,215
08/01/2018 2.15 2.15 2.1306 2.1306 4,782
07/31/2018 2.14 2.16 2.14 2.15 648
07/30/2018 2.16 2.16 2.1493 2.1542 3,174
07/27/2018 2.16 2.1657 2.1548 2.1548 3,826
07/26/2018 2.18 2.18 2.13 2.16 22,972
07/25/2018 2.23 2.23 2.1383 2.15 11,614
07/24/2018 2.241 2.2486 2.24 2.2429 11,368
07/23/2018 2.25 2.25 2.2405 2.241 10,107
07/20/2018 2.26 2.26 2.24 2.24 10,790
07/19/2018 2.2564 2.28 2.2564 2.27 4,021
07/18/2018 2.28 2.29 2.2799 2.28 22,313
07/17/2018 2.28 2.28 2.25 2.26 10,430
07/16/2018 2.3 2.3 2.2672 2.2801 15,128
07/13/2018 2.2801 2.2825 2.28 2.28 2,494
07/12/2018 2.3254 2.3254 2.3254 2.3254 00
07/11/2018 2.3254 2.3254 2.3254 2.3254 00
07/10/2018 2.3254 2.3254 2.3254 2.3254 1,022
07/09/2018 2.313 2.33 2.31 2.33 23,210
07/06/2018 2.344 2.344 2.344 2.344 1,398
07/05/2018 2.35 2.35 2.34 2.34 2,471
07/03/2018 2.35 2.35 2.345 2.345 15,843
07/02/2018 2.37 2.37 2.34 2.34 2,581
06/29/2018 2.3676 2.3676 2.36 2.36 9,335
06/28/2018 2.348 2.3543 2.348 2.3543 3,069
06/27/2018 2.37 2.37 2.34 2.34 1,381
06/26/2018 2.35 2.36 2.35 2.3526 9,917
06/25/2018 2.39 2.39 2.39 2.39 131
06/22/2018 2.39 2.39 2.39 2.39 177
06/21/2018 2.38 2.39 2.38 2.39 7,255
06/20/2018 2.35 2.35 2.3486 2.35 13,126
06/19/2018 2.3601 2.3667 2.3601 2.3601 1,467
06/18/2018 2.4 2.4 2.33 2.39 22,811
06/15/2018 2.37 2.38 2.3601 2.38 11,598
06/14/2018 2.33 2.36 2.33 2.36 19,533
06/13/2018 2.3427 2.3604 2.34 2.3604 2,392
06/12/2018 2.33 2.3453 2.33 2.3453 13,681
06/11/2018 2.3625 2.37 2.3625 2.37 1,871
06/08/2018 2.39 2.3949 2.39 2.39 12,603
06/07/2018 2.41 2.41 2.34 2.37 49,881
06/06/2018 2.4002 2.4002 2.4002 2.4002 00
06/05/2018 2.4 2.4002 2.4 2.4002 7,900
06/04/2018 2.41 2.41 2.3762 2.3762 313
06/01/2018 2.4 2.42 2.4 2.4074 26,014
05/31/2018 2.41 2.41 2.41 2.41 4,105
05/30/2018 2.41 2.42 2.39 2.42 6,509
05/29/2018 2.41 2.42 2.3547 2.42 13,085
05/25/2018 2.3817 2.3817 2.36 2.38 11,612
05/24/2018 2.39 2.4 2.39 2.4 12,100
05/23/2018 2.4 2.41 2.385 2.39 24,094
05/22/2018 2.41 2.41 2.38 2.4 14,380
05/21/2018 2.4 2.4 2.38 2.4 8,701
05/18/2018 2.41 2.42 2.41 2.41 700
05/17/2018 2.37 2.41 2.37 2.41 27,300
05/16/2018 2.3662 2.39 2.3662 2.39 16,980
05/15/2018 2.4 2.4 2.35 2.38 24,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EQS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio