Skip to main content

Euroseas Ltd (NQ: ESEA )

35.00 +0.28 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.517 4.517 4.517 37,446 -0.07(-1.63%)
Dec 30, 2020 4.184 4.778 4.184 4.591 37,446 +0.42(+9.96%)
Dec 29, 2020 4.442 4.544 3.951 4.176 65,624 -0.23(-5.28%)
Dec 28, 2020 4.982 5.157 4.359 4.408 103,458 -0.58(-11.67%)
Dec 24, 2020 4.991 5.177 4.858 4.991 14,426 +0.03(+0.67%)
Dec 23, 2020 4.833 5.140 4.799 4.957 77,755 +0.22(+4.75%)
Dec 22, 2020 4.600 4.883 4.600 4.733 85,187 +0.21(+4.60%)
Dec 21, 2020 4.018 4.525 3.951 4.525 167,309 +0.51(+12.63%)
Dec 18, 2020 4.034 4.109 3.943 4.018 39,433 +0.02(+0.63%)
Dec 17, 2020 4.217 4.234 3.909 3.993 113,535 -0.24(-5.70%)
Dec 16, 2020 4.442 4.450 4.217 4.234 32,578 -0.19(-4.32%)
Dec 15, 2020 4.367 4.467 4.234 4.425 45,623 +0.06(+1.33%)
Dec 14, 2020 4.367 4.450 4.300 4.367 48,940 +0.13(+3.14%)
Dec 11, 2020 4.450 4.450 4.076 4.234 95,818 -0.22(-4.86%)
Dec 10, 2020 4.367 4.475 4.300 4.450 28,646 +0.05(+1.13%)
Dec 09, 2020 4.658 4.708 4.259 4.400 80,494 -0.25(-5.37%)
Dec 08, 2020 4.034 4.749 3.959 4.650 232,866 +0.60(+14.78%)
Dec 07, 2020 4.492 4.517 3.868 4.051 210,745 -0.36(-8.11%)
Dec 04, 2020 3.843 4.700 3.835 4.408 512,033 +0.55(+14.22%)
Dec 03, 2020 3.635 3.901 3.593 3.859 161,957 +0.20(+5.45%)
Dec 02, 2020 3.244 3.660 3.227 3.660 137,796 +0.26(+7.58%)
Dec 01, 2020 2.986 3.743 2.986 3.402 487,406 +0.25(+7.92%)
Nov 30, 2020 2.886 3.161 2.811 3.152 215,788 +0.38(+13.81%)
Nov 27, 2020 2.662 2.795 2.606 2.770 131,885 +0.18(+7.07%)
Nov 25, 2020 2.753 2.770 2.512 2.587 108,201 -0.22(-7.72%)
Nov 24, 2020 2.978 2.978 2.595 2.803 155,551 -0.10(-3.44%)
Nov 23, 2020 2.786 2.953 2.745 2.903 269,617 +0.16(+5.76%)
Nov 20, 2020 2.695 2.861 2.612 2.745 550,505 -0.57(-17.29%)
Nov 19, 2020 3.078 3.319 2.994 3.319 708,652 +0.36(+12.08%)
Nov 18, 2020 2.986 3.078 2.945 2.961 189,411 +0.04(+1.42%)
Nov 17, 2020 2.845 2.969 2.770 2.920 130,091 +0.09(+3.24%)
Nov 16, 2020 2.753 2.953 2.703 2.828 268,669 +0.12(+4.62%)
Nov 13, 2020 2.562 2.703 2.533 2.703 92,452 +0.12(+4.50%)
Nov 12, 2020 2.828 2.903 2.429 2.587 575,509 +0.02(+0.65%)
Nov 11, 2020 2.603 2.653 2.529 2.570 407,574 +0.01(+0.32%)
Nov 10, 2020 2.495 2.620 2.483 2.562 103,952 +0.02(+0.98%)
Nov 09, 2020 2.371 2.545 2.337 2.537 204,284 +0.29(+12.96%)
Nov 06, 2020 2.213 2.304 2.200 2.246 111,928 -0.01(-0.37%)
Nov 05, 2020 2.254 2.329 2.246 2.254 38,713 +0.03(+1.50%)
Nov 04, 2020 2.329 2.329 2.196 2.221 41,978 -0.06(-2.55%)
Nov 03, 2020 2.196 2.329 2.196 2.279 44,987 +0.09(+4.18%)
Nov 02, 2020 2.337 2.337 2.163 2.188 107,534 -0.19(-8.04%)
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%)
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.