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

Euroseas Ltd (NQ: ESEA )

45.94 +1.94 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 2.174 2.408 1.756 1.881 36,952 -0.11(-5.66%)
Mar 30, 2020 1.848 2.433 1.690 1.994 229,167 +0.23(+13.03%)
Mar 27, 2020 1.739 2.090 1.338 1.764 134,070 +0.02(+0.91%)
Mar 26, 2020 1.831 1.915 1.622 1.748 13,601 +0.00(+0.05%)
Mar 25, 2020 1.647 1.806 1.547 1.748 8,662 +0.04(+2.20%)
Mar 24, 2020 1.854 1.854 1.672 1.710 6,349 +0.11(+7.07%)
Mar 23, 2020 1.664 1.965 1.421 1.597 6,525 -0.22(-11.98%)
Mar 20, 2020 1.547 1.814 1.497 1.814 11,840 +0.26(+16.67%)
Mar 19, 2020 1.446 1.589 1.446 1.555 7,317 +0.11(+7.51%)
Mar 18, 2020 1.572 1.647 1.212 1.446 27,638 -0.34(-19.22%)
Mar 17, 2020 1.714 2.032 1.521 1.791 36,610 +0.12(+7.08%)
Mar 16, 2020 3.244 3.244 1.463 1.672 37,979 +0.04(+2.56%)
Mar 13, 2020 1.848 2.120 1.463 1.630 92,569 -0.15(-8.49%)
Mar 12, 2020 1.672 1.881 1.029 1.782 30,520 +0.03(+1.96%)
Mar 11, 2020 1.790 1.898 1.709 1.748 17,789 -0.14(-7.52%)
Mar 10, 2020 1.873 1.982 1.781 1.890 28,836 +0.13(+7.11%)
Mar 09, 2020 2.057 2.232 1.756 1.764 32,451 -0.29(-14.23%)
Mar 06, 2020 2.216 2.482 2.057 2.057 20,092 -0.21(-9.23%)
Mar 05, 2020 2.182 2.454 2.182 2.266 28,007 +0.03(+1.50%)
Mar 04, 2020 2.475 3.537 2.216 2.232 453,227 -0.12(-4.98%)
Mar 03, 2020 2.333 2.366 2.182 2.350 22,751 +0.17(+7.66%)
Mar 02, 2020 1.998 2.646 1.937 2.182 74,396 +0.17(+8.18%)
Feb 28, 2020 2.006 2.090 1.892 2.017 19,853 -0.08(-3.88%)
Feb 27, 2020 2.207 2.268 2.099 2.099 42,900 -0.21(-9.06%)
Feb 26, 2020 2.383 2.492 2.308 2.308 6,939 -0.08(-3.16%)
Feb 25, 2020 2.425 2.477 2.383 2.383 9,112 -0.16(-6.25%)
Feb 24, 2020 2.542 2.584 2.308 2.542 20,398 -0.14(-5.30%)
Feb 21, 2020 2.792 2.798 2.559 2.684 3,946 -0.11(-3.89%)
Feb 20, 2020 2.625 2.860 2.575 2.793 16,893 +0.16(+6.03%)
Feb 19, 2020 2.508 2.760 2.425 2.634 57,933 -0.20(-7.08%)
Feb 18, 2020 2.893 2.893 2.550 2.834 61,058 +0.03(+1.19%)
Feb 14, 2020 2.687 2.809 2.467 2.801 53,819 +0.08(+3.08%)
Feb 13, 2020 2.692 2.952 2.581 2.717 67,761 -0.08(-2.98%)
Feb 12, 2020 2.508 3.763 2.492 2.801 1,284,150 +0.31(+12.30%)
Feb 11, 2020 2.502 2.531 2.450 2.494 8,449 +0.04(+1.81%)
Feb 10, 2020 2.542 2.542 2.400 2.450 6,943 -0.04(-1.72%)
Feb 07, 2020 2.458 2.517 2.394 2.493 6,936 +0.07(+2.77%)
Feb 06, 2020 2.341 2.517 2.341 2.426 9,589 +0.02(+0.73%)
Feb 05, 2020 2.400 2.676 2.383 2.408 7,207 -0.03(-1.20%)
Feb 04, 2020 2.500 2.500 2.299 2.437 12,872 +0.05(+2.28%)
Feb 03, 2020 2.517 2.592 2.383 2.383 20,742 -0.18(-7.17%)
Jan 31, 2020 2.559 2.653 2.550 2.567 13,753 +0.01(+0.33%)
Jan 30, 2020 2.559 2.826 2.550 2.559 14,246 -0.04(-1.61%)
Jan 29, 2020 2.634 3.266 2.542 2.600 145,545 +0.01(+0.45%)
Jan 28, 2020 2.751 2.751 2.543 2.589 19,306 -0.13(-4.74%)
Jan 27, 2020 2.801 2.826 2.717 2.717 9,357 -0.11(-4.03%)
Jan 24, 2020 3.028 3.028 2.534 2.832 24,158 -0.19(-6.25%)
Jan 23, 2020 3.161 3.161 3.010 3.020 4,895 -0.13(-4.08%)
Jan 22, 2020 3.119 3.323 3.044 3.149 12,844 +0.04(+1.23%)
Jan 21, 2020 3.345 3.345 3.077 3.110 17,369 -0.27(-7.92%)
Jan 17, 2020 3.294 3.378 3.227 3.378 11,840 +0.03(+0.97%)
Jan 16, 2020 3.283 3.436 3.251 3.345 8,477 -0.05(-1.45%)
Jan 15, 2020 3.387 3.530 3.373 3.395 16,635 -0.12(-3.53%)
Jan 14, 2020 3.637 3.637 3.519 3.519 9,639 -0.07(-2.01%)
Jan 13, 2020 3.717 3.863 3.562 3.591 20,573 -0.17(-4.56%)
Jan 10, 2020 3.763 3.829 3.673 3.763 16,145 +0.08(+2.04%)
Jan 09, 2020 3.687 3.729 3.637 3.687 27,745 -0.06(-1.56%)
Jan 08, 2020 3.816 3.816 3.617 3.746 15,845 -0.07(-1.76%)
Jan 07, 2020 3.696 3.813 3.640 3.813 14,722 +0.13(+3.64%)
Jan 06, 2020 3.595 3.679 3.537 3.679 32,213 +0.08(+2.33%)
Jan 03, 2020 3.571 3.595 3.449 3.595 11,003 +0.01(+0.23%)
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.