Skip to main content

Euroseas Ltd (NQ: ESEA )

35.41 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.495 2.495 2.354 2.379 48,209 -0.17(-6.84%)
Oct 29, 2020 2.603 2.603 2.279 2.554 174,329 +0.06(+2.33%)
Oct 28, 2020 2.620 2.637 2.437 2.495 355,773 -0.17(-6.54%)
Oct 27, 2020 2.703 2.720 2.603 2.670 56,314 -0.02(-0.93%)
Oct 26, 2020 2.703 2.712 2.603 2.695 89,474 -0.01(-0.31%)
Oct 23, 2020 2.695 2.728 2.603 2.703 68,407 +0.06(+2.20%)
Oct 22, 2020 2.653 2.762 2.562 2.645 523,547 +0.02(+0.63%)
Oct 21, 2020 2.745 2.745 2.570 2.628 52,854 -0.13(-4.82%)
Oct 20, 2020 2.762 2.762 2.703 2.762 81,308 +0.09(+3.43%)
Oct 19, 2020 2.637 2.803 2.470 2.670 249,471 -0.01(-0.31%)
Oct 16, 2020 2.579 2.687 2.562 2.678 92,572 +0.10(+3.87%)
Oct 15, 2020 2.554 2.579 2.420 2.579 110,221 -0.02(-0.64%)
Oct 14, 2020 2.562 2.695 2.520 2.595 118,594 +0.00(+0.16%)
Oct 13, 2020 2.545 2.653 2.420 2.591 87,607 +0.02(+0.65%)
Oct 12, 2020 2.662 2.728 2.513 2.574 368,367 +0.11(+4.56%)
Oct 09, 2020 2.337 2.703 2.337 2.462 944,839 +0.09(+3.86%)
Oct 08, 2020 2.279 2.371 2.254 2.371 83,194 +0.12(+5.56%)
Oct 07, 2020 2.221 2.429 2.171 2.246 346,476 +0.06(+2.66%)
Oct 06, 2020 2.204 2.387 2.113 2.188 331,131 -0.04(-1.87%)
Oct 05, 2020 2.271 2.312 2.104 2.229 236,621 +0.02(+1.13%)
Oct 02, 2020 2.096 2.271 2.096 2.204 84,517 -0.06(-2.57%)
Oct 01, 2020 2.104 2.354 2.079 2.262 297,192 +0.21(+10.12%)
Sep 30, 2020 2.038 2.113 1.996 2.054 153,602 +0.06(+2.92%)
Sep 29, 2020 2.013 2.163 1.955 1.996 298,364 +0.02(+1.27%)
Sep 28, 2020 1.971 2.034 1.913 1.971 105,614 +0.04(+2.16%)
Sep 25, 2020 1.880 1.955 1.855 1.930 32,700 +0.07(+4.04%)
Sep 24, 2020 1.888 1.888 1.830 1.855 18,300 -0.07(-3.46%)
Sep 23, 2020 1.880 1.930 1.880 1.921 24,085 +0.04(+2.21%)
Sep 22, 2020 1.896 1.938 1.880 1.880 12,154 -0.06(-3.00%)
Sep 21, 2020 1.880 1.946 1.872 1.938 39,297 +0.02(+1.30%)
Sep 18, 2020 1.888 1.944 1.872 1.913 18,153 +0.02(+0.88%)
Sep 17, 2020 1.863 1.946 1.830 1.896 37,062 +0.01(+0.44%)
Sep 16, 2020 1.880 1.905 1.830 1.888 57,625 +0.04(+1.92%)
Sep 15, 2020 1.955 1.955 1.847 1.853 26,193 -0.02(-1.01%)
Sep 14, 2020 2.005 2.005 1.772 1.872 48,837 +0.01(+0.45%)
Sep 11, 2020 1.822 1.905 1.772 1.863 89,326 +0.05(+2.75%)
Sep 10, 2020 1.838 1.978 1.746 1.813 179,734 +0.00(+0.00%)
Sep 09, 2020 1.772 1.888 1.722 1.813 176,380 +0.08(+4.81%)
Sep 08, 2020 1.697 1.855 1.680 1.730 142,038 -0.01(-0.48%)
Sep 04, 2020 1.830 1.863 1.705 1.738 89,687 -0.12(-6.28%)
Sep 03, 2020 1.838 1.888 1.788 1.855 53,559 +0.00(+0.00%)
Sep 02, 2020 1.963 1.988 1.830 1.855 79,030 -0.09(-4.70%)
Sep 01, 2020 2.030 2.063 1.921 1.946 84,605 -0.07(-3.30%)
Aug 31, 2020 2.030 2.188 2.005 2.013 490,518 -0.05(-2.62%)
Aug 28, 2020 2.079 2.154 2.046 2.067 232,272 -0.03(-1.39%)
Aug 27, 2020 2.030 2.163 2.030 2.096 82,471 +0.03(+1.61%)
Aug 26, 2020 2.038 2.104 2.013 2.063 183,729 -0.04(-1.98%)
Aug 25, 2020 2.071 2.104 2.005 2.104 119,647 +0.09(+4.33%)
Aug 24, 2020 2.129 2.129 2.005 2.017 102,903 -0.10(-4.53%)
Aug 21, 2020 2.071 2.254 2.038 2.113 758,011 -0.09(-4.15%)
Aug 20, 2020 1.996 2.529 1.913 2.204 1,781,288 +0.19(+9.50%)
Aug 19, 2020 2.021 2.131 1.980 2.013 91,123 -0.02(-1.22%)
Aug 18, 2020 2.179 2.188 2.030 2.038 140,624 -0.13(-6.13%)
Aug 17, 2020 2.146 2.226 2.129 2.171 82,579 +0.02(+1.16%)
Aug 14, 2020 2.179 2.192 2.138 2.146 62,396 -0.05(-2.27%)
Aug 13, 2020 2.204 2.304 2.179 2.196 131,562 -0.02(-1.12%)
Aug 12, 2020 2.262 2.429 2.113 2.221 362,450 -0.11(-4.64%)
Aug 11, 2020 2.412 2.487 2.246 2.329 1,009,238 -0.02(-0.71%)
Aug 10, 2020 2.229 2.429 2.221 2.346 193,986 +0.08(+3.68%)
Aug 07, 2020 2.163 2.262 2.113 2.262 128,519 +0.06(+2.64%)
Aug 06, 2020 2.163 2.204 2.063 2.204 213,450 +0.02(+1.14%)
Aug 05, 2020 2.179 2.213 2.163 2.179 223,377 +0.02(+0.77%)
Aug 04, 2020 2.204 2.287 2.163 2.163 417,846 -0.15(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.