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 2.495 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.