Stockscreener 앱 받기
1.85
4.15%
-0.08
시장 영업 전:
1.85
Equus Total Return Inc 주식 (EQS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.91 | $1.74 | $0.17 | 19,819.0 | -4.15% |
| 2025-11-21 | $1.99 | $1.91 | $0.08 | 3,091.0 | +6.63% |
| 2025-11-20 | $1.95 | $1.81 | $0.1401 | 5,635.0 | -4.74% |
| 2025-11-19 | $2.04 | $1.89 | $0.1499 | 4,010.0 | -1.55% |
| 2025-11-18 | $1.95 | $1.83 | $0.12 | 4,242.0 | +0.52% |
| 2025-11-17 | $1.97 | $1.89 | $0.08 | 12,361.0 | +1.86% |
| 2025-11-14 | $1.94 | $1.89 | $0.055 | 3,206.0 | -5.28% |
| 2025-11-13 | $1.99 | $1.99 | $0.00 | 357.0 | +3.96% |
| 2025-11-12 | $2.01 | $1.85 | $0.16 | 1,202.0 | -1.84% |
| 2025-11-11 | $1.97 | $1.90 | $0.0745 | 4,700.0 | +4.28% |
| 2025-11-10 | $1.88 | $1.75 | $0.13 | 4,481.0 | +1.13% |
| 2025-11-07 | $1.85 | $1.80 | $0.05 | 6,449.0 | -1.71% |
| 2025-11-06 | $1.91 | $1.88 | $0.034 | 1,848.0 | -4.02% |
| 2025-11-05 | $1.96 | $1.95 | $0.01 | 513.0 | +2.08% |
| 2025-11-04 | $2.01 | $1.85 | $0.16 | 16,143.0 | +3.78% |
| 2025-11-03 | $1.85 | $1.80 | $0.05 | 6,445.0 | +5.71% |
| 2025-10-31 | $1.85 | $1.75 | $0.10 | 9,080.0 | -3.31% |
| 2025-10-30 | $1.84 | $1.76 | $0.0775 | 2,427.0 | -0.55% |
| 2025-10-29 | $1.84 | $1.74 | $0.0995 | 1,784.0 | -0.55% |
| 2025-10-28 | $1.86 | $1.75 | $0.11 | 3,294.0 | +2.81% |
Equus Total Return Inc 주식 (EQS) 연도별 가격 이력
이 심층 분석에서는 Equus Total Return Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Equus Total Return Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Equus Total Return Inc 주식 (EQS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.04 | $1.74 | $0.30 | 114,321.0 | +5.71% |
| 2025-10 | $2.36 | $1.74 | $0.62 | 285,567.0 | -22.22% |
| 2025-09 | $2.49 | $2.07 | $0.42 | 998,909.0 | +8.70% |
| 2025-08 | $2.11 | $1.35 | $0.7599 | 1,737,677.0 | +39.86% |
| 2025-07 | $1.55 | $1.32 | $0.2253 | 338,068.0 | +8.82% |
| 2025-06 | $1.40 | $1.00 | $0.40 | 296,465.0 | +36.00% |
| 2025-05 | $1.10 | $0.7401 | $0.3599 | 122,538.0 | -3.85% |
| 2025-04 | $1.06 | $0.8705 | $0.1895 | 68,690.0 | +2.97% |
| 2025-03 | $1.39 | $1.00 | $0.39 | 72,859.0 | -19.21% |
| 2025-02 | $1.43 | $1.22 | $0.21 | 60,381.0 | -7.40% |
| 2025-01 | $1.41 | $1.01 | $0.40 | 171,062.0 | +22.73% |
Equus Total Return Inc 주식 (EQS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.38 | $1.01 | $0.37 | 405,527.0 | -10.01% |
| 2024-11 | $1.42 | $1.17 | $0.25 | 53,487.0 | -14.28% |
| 2024-10 | $1.43 | $1.27 | $0.16 | 103,385.0 | +2.94% |
| 2024-09 | $1.52 | $1.35 | $0.17 | 109,878.0 | +0.00% |
| 2024-08 | $1.49 | $1.19 | $0.30 | 438,308.0 | +6.25% |
| 2024-07 | $1.37 | $1.23 | $0.14 | 131,664.0 | -3.03% |
| 2024-06 | $1.50 | $1.20 | $0.30 | 105,116.0 | -8.33% |
| 2024-05 | $1.53 | $1.41 | $0.117 | 140,020.0 | -3.36% |
| 2024-04 | $1.63 | $1.42 | $0.21 | 344,831.0 | +2.05% |
| 2024-03 | $1.56 | $1.41 | $0.15 | 102,614.0 | -0.67% |
| 2024-02 | $1.95 | $1.42 | $0.5299 | 498,756.0 | -2.01% |
| 2024-01 | $1.64 | $1.41 | $0.2327 | 227,636.0 | +3.44% |
Equus Total Return Inc 주식 (EQS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.40 | $0.11 | 243,267.0 | -3.97% |
| 2023-11 | $1.53 | $1.37 | $0.16 | 251,804.0 | +6.34% |
| 2023-10 | $1.51 | $1.35 | $0.165 | 904,382.0 | -4.05% |
| 2023-09 | $1.55 | $1.40 | $0.15 | 551,648.0 | -2.31% |
| 2023-08 | $1.55 | $1.32 | $0.23 | 301,187.0 | -2.26% |
| 2023-07 | $1.55 | $1.42 | $0.13 | 43,322.0 | +1.97% |
| 2023-06 | $1.63 | $1.45 | $0.18 | 28,936.0 | -6.75% |
| 2023-05 | $1.66 | $1.48 | $0.18 | 138,199.0 | +2.52% |
| 2023-04 | $1.60 | $1.43 | $0.1699 | 118,166.0 | +1.92% |
| 2023-03 | $1.59 | $1.43 | $0.16 | 150,792.0 | -0.95% |
| 2023-02 | $1.75 | $1.54 | $0.21 | 28,031.0 | -7.35% |
| 2023-01 | $1.75 | $1.44 | $0.31 | 35,553.0 | +18.88% |
0.10%
0.34%
자본화:
|
볼륨(24시간):