Stockscreener 앱 받기
1.0309
2.07%
0.0209
Equus Total Return Inc 주식 (EQS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $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% |
| 2026-08-26 | $1.03 | $1.01 | $0.0168 | 3,349.0 | -0.96% |
| 2026-08-24 | $1.07 | $1.02 | $0.05 | 6,440.0 | -4.59% |
| 2026-08-21 | $1.09 | $1.05 | $0.04 | 8,776.0 | +0.46% |
| 2026-08-20 | $1.10 | $1.07 | $0.03 | 2,020.0 | -2.25% |
| 2026-08-19 | $1.13 | $1.08 | $0.0488 | 2,494.0 | +0.00% |
| 2026-08-18 | $1.12 | $1.08 | $0.04 | 9,704.0 | -0.89% |
| 2026-08-17 | $1.18 | $1.11 | $0.07 | 4,755.0 | -2.51% |
| 2026-08-14 | $1.15 | $1.09 | $0.06 | 3,285.0 | +9.41% |
| 2026-08-13 | $1.14 | $1.02 | $0.1199 | 18,981.0 | -6.25% |
| 2026-08-12 | $1.15 | $1.12 | $0.0289 | 1,934.0 | -2.61% |
| 2026-08-11 | $1.16 | $1.10 | $0.06 | 54,657.0 | +0.00% |
| 2026-08-10 | $1.20 | $1.10 | $0.10 | 6,797.0 | -3.77% |
| 2026-08-07 | $1.20 | $1.10 | $0.095 | 19,332.0 | +3.02% |
| 2026-08-06 | $1.20 | $1.11 | $0.0927 | 3,294.0 | -1.69% |
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 | $1.03 | $1.01 | $0.0209 | 57,038.0 | +1.07% |
| 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% |
0.97%
0.16%
자본화:
|
볼륨(24시간):