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

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
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 (%)
Dec 31, 2020 4.540 4.540 4.540 37,251 -0.08(-1.63%)
Dec 30, 2020 4.206 4.803 4.206 4.615 37,251 +0.42(+9.96%)
Dec 29, 2020 4.465 4.568 3.972 4.197 65,283 -0.23(-5.28%)
Dec 28, 2020 5.008 5.184 4.381 4.431 102,920 -0.59(-11.67%)
Dec 24, 2020 5.017 5.204 4.883 5.017 14,351 +0.03(+0.67%)
Dec 23, 2020 4.858 5.167 4.824 4.983 77,351 +0.23(+4.75%)
Dec 22, 2020 4.624 4.908 4.624 4.758 84,744 +0.21(+4.60%)
Dec 21, 2020 4.038 4.549 3.972 4.549 166,439 +0.51(+12.63%)
Dec 18, 2020 4.055 4.130 3.964 4.038 39,228 +0.03(+0.63%)
Dec 17, 2020 4.239 4.256 3.930 4.013 112,945 -0.24(-5.70%)
Dec 16, 2020 4.465 4.473 4.239 4.256 32,408 -0.19(-4.32%)
Dec 15, 2020 4.390 4.490 4.256 4.448 45,386 +0.06(+1.33%)
Dec 14, 2020 4.390 4.473 4.323 4.390 48,686 +0.13(+3.14%)
Dec 11, 2020 4.473 4.473 4.097 4.256 95,320 -0.22(-4.86%)
Dec 10, 2020 4.390 4.498 4.323 4.473 28,498 +0.05(+1.13%)
Dec 09, 2020 4.682 4.732 4.281 4.423 80,076 -0.25(-5.37%)
Dec 08, 2020 4.055 4.774 3.980 4.674 231,655 +0.60(+14.78%)
Dec 07, 2020 4.515 4.540 3.888 4.072 209,649 -0.36(-8.11%)
Dec 04, 2020 3.863 4.724 3.855 4.431 509,371 +0.55(+14.22%)
Dec 03, 2020 3.654 3.921 3.612 3.880 161,115 +0.20(+5.45%)
Dec 02, 2020 3.261 3.679 3.244 3.679 137,080 +0.26(+7.58%)
Dec 01, 2020 3.002 3.763 3.002 3.420 484,873 +0.25(+7.92%)
Nov 30, 2020 2.901 3.177 2.826 3.169 214,666 +0.38(+13.81%)
Nov 27, 2020 2.676 2.809 2.620 2.784 131,200 +0.18(+7.07%)
Nov 25, 2020 2.768 2.784 2.525 2.600 107,639 -0.22(-7.72%)
Nov 24, 2020 2.993 2.993 2.609 2.818 154,743 -0.10(-3.44%)
Nov 23, 2020 2.801 2.968 2.759 2.918 268,216 +0.16(+5.76%)
Nov 20, 2020 2.709 2.876 2.625 2.759 547,643 -0.58(-17.29%)
Nov 19, 2020 3.094 3.336 3.010 3.336 704,968 +0.36(+12.08%)
Nov 18, 2020 3.002 3.094 2.960 2.977 188,426 +0.04(+1.42%)
Nov 17, 2020 2.860 2.985 2.784 2.935 129,415 +0.09(+3.24%)
Nov 16, 2020 2.768 2.968 2.717 2.843 267,272 +0.13(+4.62%)
Nov 13, 2020 2.575 2.717 2.546 2.717 91,971 +0.12(+4.50%)
Nov 12, 2020 2.843 2.918 2.441 2.600 572,517 +0.02(+0.65%)
Nov 11, 2020 2.617 2.667 2.542 2.584 405,455 +0.01(+0.32%)
Nov 10, 2020 2.508 2.634 2.496 2.575 103,412 +0.03(+0.98%)
Nov 09, 2020 2.383 2.559 2.350 2.550 203,222 +0.29(+12.96%)
Nov 06, 2020 2.224 2.316 2.212 2.258 111,346 -0.01(-0.37%)
Nov 05, 2020 2.266 2.341 2.258 2.266 38,512 +0.03(+1.50%)
Nov 04, 2020 2.341 2.341 2.207 2.232 41,760 -0.06(-2.55%)
Nov 03, 2020 2.207 2.341 2.207 2.291 44,753 +0.09(+4.18%)
Nov 02, 2020 2.350 2.350 2.174 2.199 106,975 -0.19(-8.04%)
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%)
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.