Stockscreener 앱 받기
1.24
0.40%
0.0049
Equus Total Return Inc 주식 (EQS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.24 | $1.20 | $0.04 | 1,150.0 | +0.40% |
| 2024-11-26 | $1.24 | $1.17 | $0.0605 | 411.0 | +2.07% |
| 2024-11-25 | $1.21 | $1.20 | $0.01 | 1,770.0 | +0.00% |
| 2024-11-22 | $1.21 | $1.21 | $0.00 | 149.0 | +2.54% |
| 2024-11-21 | $1.18 | $1.18 | $0.00 | 351.0 | -2.48% |
| 2024-11-19 | $1.25 | $1.17 | $0.08 | 1,379.0 | -2.42% |
| 2024-11-18 | $1.24 | $1.20 | $0.04 | 760.0 | +3.33% |
| 2024-11-15 | $1.42 | $1.20 | $0.22 | 22,874.0 | -8.24% |
| 2024-11-14 | $1.38 | $1.31 | $0.0723 | 1,185.0 | +0.59% |
| 2024-11-13 | $1.39 | $1.30 | $0.09 | 765.0 | +2.36% |
| 2024-11-12 | $1.27 | $1.27 | $0.00 | 304.0 | +0.00% |
| 2024-11-11 | $1.27 | $1.27 | $0.00 | 201.0 | -3.05% |
| 2024-11-08 | $1.35 | $1.30 | $0.0466 | 3,584.0 | +3.96% |
| 2024-11-07 | $1.26 | $1.26 | $0.00 | 196.0 | -2.33% |
| 2024-11-06 | $1.30 | $1.29 | $0.01 | 445.0 | -1.53% |
| 2024-11-05 | $1.31 | $1.25 | $0.06 | 4,044.0 | -0.76% |
| 2024-11-04 | $1.36 | $1.32 | $0.0422 | 459.0 | -2.22% |
| 2024-11-01 | $1.36 | $1.30 | $0.06 | 768.0 | -3.57% |
| 2024-10-31 | $1.40 | $1.30 | $0.10 | 23,312.0 | +7.69% |
| 2024-10-30 | $1.34 | $1.30 | $0.04 | 811.0 | -5.20% |
| 2024-10-29 | $1.37 | $1.31 | $0.0613 | 1,485.0 | +4.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.42 | $1.17 | $0.25 | 41,945.0 | -11.43% |
| 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% |
Equus Total Return Inc 주식 (EQS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.72 | $1.36 | $0.36 | 95,857.0 | -15.88% |
| 2022-11 | $1.75 | $1.51 | $0.24 | 63,989.0 | -3.95% |
| 2022-10 | $1.95 | $1.45 | $0.50 | 52,887.0 | +7.93% |
| 2022-09 | $2.09 | $1.34 | $0.7499 | 672,669.0 | -19.22% |
| 2022-08 | $2.28 | $1.96 | $0.32 | 103,949.0 | -6.45% |
| 2022-07 | $2.70 | $2.00 | $0.70 | 544,038.0 | -16.86% |
| 2022-06 | $2.70 | $2.37 | $0.33 | 184,642.0 | +1.95% |
| 2022-05 | $2.57 | $2.25 | $0.3201 | 206,176.0 | +0.39% |
| 2022-04 | $2.71 | $2.36 | $0.35 | 236,855.0 | -0.78% |
| 2022-03 | $2.72 | $2.40 | $0.32 | 289,636.0 | -0.39% |
| 2022-02 | $2.70 | $2.35 | $0.354 | 311,810.0 | -4.09% |
| 2022-01 | $2.69 | $2.20 | $0.49 | 195,210.0 | +13.07% |
0.17%
0.02%
자본화:
|
볼륨(24시간):