Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.508 2.508 2.366 2.391 47,959 -0.18(-6.84%)
Oct 29, 2020 2.617 2.617 2.291 2.567 173,423 +0.06(+2.33%)
Oct 28, 2020 2.634 2.651 2.450 2.508 353,924 -0.18(-6.54%)
Oct 27, 2020 2.717 2.734 2.617 2.684 56,021 -0.03(-0.93%)
Oct 26, 2020 2.717 2.726 2.617 2.709 89,009 -0.01(-0.31%)
Oct 23, 2020 2.709 2.743 2.617 2.717 68,051 +0.06(+2.20%)
Oct 22, 2020 2.667 2.776 2.575 2.659 520,825 +0.02(+0.63%)
Oct 21, 2020 2.759 2.759 2.584 2.642 52,579 -0.13(-4.82%)
Oct 20, 2020 2.776 2.776 2.717 2.776 80,885 +0.09(+3.43%)
Oct 19, 2020 2.651 2.818 2.483 2.684 248,175 -0.01(-0.31%)
Oct 16, 2020 2.592 2.701 2.575 2.692 92,091 +0.10(+3.87%)
Oct 15, 2020 2.567 2.592 2.433 2.592 109,648 -0.02(-0.64%)
Oct 14, 2020 2.575 2.709 2.533 2.609 117,978 +0.00(+0.16%)
Oct 13, 2020 2.559 2.667 2.433 2.605 87,151 +0.02(+0.65%)
Oct 12, 2020 2.676 2.742 2.526 2.588 366,452 +0.11(+4.56%)
Oct 09, 2020 2.350 2.717 2.350 2.475 939,928 +0.09(+3.86%)
Oct 08, 2020 2.291 2.383 2.266 2.383 82,762 +0.13(+5.56%)
Oct 07, 2020 2.232 2.441 2.182 2.258 344,675 +0.06(+2.66%)
Oct 06, 2020 2.216 2.400 2.124 2.199 329,410 -0.04(-1.87%)
Oct 05, 2020 2.283 2.324 2.115 2.241 235,391 +0.03(+1.13%)
Oct 02, 2020 2.107 2.283 2.107 2.216 84,078 -0.06(-2.57%)
Oct 01, 2020 2.115 2.366 2.090 2.274 295,647 +0.21(+10.12%)
Sep 30, 2020 2.049 2.124 2.007 2.065 152,804 +0.06(+2.92%)
Sep 29, 2020 2.023 2.174 1.965 2.007 296,813 +0.03(+1.27%)
Sep 28, 2020 1.982 2.044 1.923 1.982 105,065 +0.04(+2.15%)
Sep 25, 2020 1.890 1.965 1.865 1.940 32,530 +0.08(+4.04%)
Sep 24, 2020 1.898 1.898 1.839 1.865 18,205 -0.07(-3.46%)
Sep 23, 2020 1.890 1.940 1.890 1.931 23,960 +0.04(+2.21%)
Sep 22, 2020 1.906 1.948 1.890 1.890 12,091 -0.06(-3.00%)
Sep 21, 2020 1.890 1.956 1.881 1.948 39,093 +0.03(+1.30%)
Sep 18, 2020 1.898 1.954 1.881 1.923 18,059 +0.02(+0.88%)
Sep 17, 2020 1.873 1.957 1.839 1.906 36,869 +0.01(+0.44%)
Sep 16, 2020 1.890 1.915 1.839 1.898 57,326 +0.04(+1.92%)
Sep 15, 2020 1.965 1.965 1.857 1.862 26,057 -0.02(-1.01%)
Sep 14, 2020 2.015 2.015 1.781 1.881 48,583 +0.01(+0.45%)
Sep 11, 2020 1.831 1.915 1.781 1.873 88,862 +0.05(+2.75%)
Sep 10, 2020 1.848 1.988 1.755 1.823 178,800 +0.00(+0.00%)
Sep 09, 2020 1.781 1.898 1.731 1.823 175,463 +0.08(+4.81%)
Sep 08, 2020 1.706 1.865 1.689 1.739 141,300 -0.01(-0.48%)
Sep 04, 2020 1.839 1.873 1.714 1.748 89,220 -0.12(-6.28%)
Sep 03, 2020 1.848 1.898 1.798 1.865 53,281 +0.00(+0.00%)
Sep 02, 2020 1.973 1.998 1.839 1.865 78,619 -0.09(-4.71%)
Sep 01, 2020 2.040 2.074 1.931 1.957 84,165 -0.07(-3.30%)
Aug 31, 2020 2.040 2.199 2.015 2.023 487,968 -0.05(-2.62%)
Aug 28, 2020 2.090 2.166 2.057 2.078 231,065 -0.03(-1.39%)
Aug 27, 2020 2.040 2.174 2.040 2.107 82,042 +0.03(+1.61%)
Aug 26, 2020 2.049 2.115 2.023 2.074 182,774 -0.04(-1.98%)
Aug 25, 2020 2.082 2.115 2.015 2.115 119,026 +0.09(+4.33%)
Aug 24, 2020 2.140 2.140 2.015 2.028 102,368 -0.10(-4.53%)
Aug 21, 2020 2.082 2.266 2.049 2.124 754,071 -0.09(-4.15%)
Aug 20, 2020 2.007 2.542 1.923 2.216 1,772,029 +0.19(+9.50%)
Aug 19, 2020 2.032 2.143 1.990 2.023 90,650 -0.03(-1.22%)
Aug 18, 2020 2.191 2.199 2.040 2.049 139,893 -0.13(-6.13%)
Aug 17, 2020 2.157 2.237 2.140 2.182 82,150 +0.03(+1.16%)
Aug 14, 2020 2.191 2.203 2.149 2.157 62,071 -0.05(-2.27%)
Aug 13, 2020 2.216 2.316 2.191 2.207 130,878 -0.03(-1.12%)
Aug 12, 2020 2.274 2.441 2.124 2.232 360,566 -0.11(-4.64%)
Aug 11, 2020 2.425 2.500 2.258 2.341 1,003,992 -0.02(-0.71%)
Aug 10, 2020 2.241 2.441 2.232 2.358 192,977 +0.08(+3.68%)
Aug 07, 2020 2.174 2.274 2.124 2.274 127,851 +0.06(+2.64%)
Aug 06, 2020 2.174 2.216 2.074 2.216 212,340 +0.03(+1.15%)
Aug 05, 2020 2.191 2.224 2.174 2.191 222,216 +0.02(+0.77%)
Aug 04, 2020 2.216 2.299 2.174 2.174 415,674 -0.15(-6.48%)
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.