Stockscreener 앱 받기
0.95
3.05%
-0.0299
Equus Total Return Inc 주식 (EQS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $0.97 | $0.95 | $0.02 | 7,092.0 | -3.05% |
| 2026-09-23 | $0.9799 | $0.95 | $0.0299 | 6,112.0 | +3.15% |
| 2026-09-22 | $0.9749 | $0.95 | $0.0249 | 5,712.0 | -0.01% |
| 2026-09-21 | $0.96 | $0.9501 | $0.0099 | 2,123.0 | -2.52% |
| 2026-09-18 | $0.975 | $0.9575 | $0.0175 | 1,966.0 | +3.59% |
| 2026-09-17 | $0.975 | $0.9409 | $0.0341 | 5,772.0 | -3.50% |
| 2026-09-16 | $0.9751 | $0.96 | $0.0151 | 4,448.0 | +1.44% |
| 2026-09-15 | $1.05 | $0.96 | $0.09 | 138,378.0 | -5.30% |
| 2026-09-14 | $1.01 | $1.01 | $0.00 | 301.0 | +3.57% |
| 2026-09-10 | $1.05 | $0.98 | $0.07 | 2,448.0 | -2.97% |
| 2026-09-09 | $1.02 | $1.01 | $0.0051 | 26,695.0 | -1.04% |
| 2026-09-08 | $1.03 | $1.01 | $0.02 | 8,828.0 | -1.00% |
| 2026-09-04 | $1.03 | $1.01 | $0.0209 | 10,942.0 | +2.07% |
| 2026-09-03 | $1.02 | $1.01 | $0.01 | 17,259.0 | -1.94% |
| 2026-09-02 | $1.03 | $1.01 | $0.02 | 8,719.0 | +0.98% |
| 2026-09-01 | $1.02 | $1.02 | $0.00 | 9,176.0 | +0.00% |
| 2026-08-31 | $1.03 | $1.01 | $0.02 | 21,476.0 | +0.99% |
| 2026-08-28 | $1.04 | $1.01 | $0.03 | 17,785.0 | -1.93% |
| 2026-08-27 | $1.05 | $1.01 | $0.04 | 6,440.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.05 | $0.9409 | $0.1091 | 263,063.0 | -6.86% |
| 2026-08 | $1.20 | $1.01 | $0.19 | 196,669.0 | -12.07% |
| 2026-07 | $1.26 | $1.07 | $0.19 | 212,014.0 | -6.45% |
| 2026-06 | $1.53 | $1.07 | $0.46 | 514,388.0 | -12.06% |
| 2026-05 | $1.59 | $1.10 | $0.49 | 228,832.0 | +20.51% |
| 2026-04 | $1.89 | $1.11 | $0.78 | 154,155.0 | -36.41% |
| 2026-03 | $2.05 | $1.30 | $0.75 | 203,350.0 | +36.29% |
| 2026-02 | $1.42 | $1.25 | $0.1699 | 42,675.0 | -2.17% |
| 2026-01 | $1.44 | $1.27 | $0.17 | 150,977.0 | -2.46% |
Equus Total Return Inc 주식 (EQS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.90 | $1.50 | $0.40 | 436,617.0 | -15.56% |
| 2025-11 | $2.04 | $1.74 | $0.30 | 115,744.0 | +2.86% |
| 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% |
1.13%
0.33%
자본화:
|
볼륨(24시간):