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 (%)
Jun 30, 2022 20.42 20.67 19.85 20.19 41,775 -0.29(-1.40%)
Jun 29, 2022 21.04 21.12 19.85 20.47 80,803 -0.79(-3.69%)
Jun 28, 2022 21.72 21.83 21.03 21.26 31,209 -0.36(-1.68%)
Jun 27, 2022 20.58 21.66 20.42 21.62 56,811 +1.19(+5.83%)
Jun 24, 2022 21.05 21.05 19.95 20.43 52,309 -0.08(-0.41%)
Jun 23, 2022 20.06 20.55 19.43 20.52 90,102 +0.49(+2.45%)
Jun 22, 2022 21.43 21.48 19.94 20.03 55,027 -2.06(-9.33%)
Jun 21, 2022 21.33 22.62 21.12 22.09 45,007 +0.99(+4.68%)
Jun 17, 2022 21.45 22.10 20.95 21.10 44,182 -0.29(-1.34%)
Jun 16, 2022 21.27 21.81 20.79 21.39 40,617 -0.57(-2.62%)
Jun 15, 2022 21.81 22.52 21.52 21.96 43,867 -0.18(-0.80%)
Jun 14, 2022 21.68 23.21 21.54 22.14 76,949 +0.30(+1.39%)
Jun 13, 2022 22.26 23.17 21.70 21.83 90,712 -1.89(-7.97%)
Jun 10, 2022 23.17 23.89 22.82 23.73 54,660 +0.48(+2.07%)
Jun 09, 2022 24.06 24.32 22.62 23.24 131,886 -0.94(-3.88%)
Jun 08, 2022 27.16 27.16 24.09 24.18 137,558 -3.11(-11.39%)
Jun 07, 2022 27.86 28.03 26.75 27.29 94,613 -0.71(-2.53%)
Jun 06, 2022 28.27 28.27 27.27 28.00 98,748 +0.22(+0.81%)
Jun 03, 2022 26.95 27.96 26.54 27.77 172,592 +0.87(+3.25%)
Jun 02, 2022 27.57 28.57 26.78 26.90 68,995 -0.67(-2.41%)
Jun 01, 2022 27.49 28.06 26.21 27.57 69,281 +0.30(+1.10%)
May 31, 2022 27.45 28.70 26.71 27.27 128,264 -0.02(-0.06%)
May 27, 2022 26.68 27.43 25.57 27.28 198,326 +1.04(+3.96%)
May 26, 2022 26.21 26.82 25.69 26.24 155,404 -0.10(-0.38%)
May 25, 2022 25.34 26.50 24.12 26.34 180,114 +1.22(+4.87%)
May 24, 2022 24.06 25.74 23.81 25.12 344,136 +1.91(+8.24%)
May 23, 2022 22.55 23.42 22.40 23.21 167,664 +0.99(+4.46%)
May 20, 2022 21.48 22.24 21.37 22.22 79,365 +0.56(+2.57%)
May 19, 2022 20.34 22.17 20.34 21.66 68,076 +0.89(+4.29%)
May 18, 2022 20.60 21.77 19.98 20.77 133,751 +0.67(+3.31%)
May 17, 2022 20.32 20.54 19.50 20.10 74,661 +0.27(+1.34%)
May 16, 2022 19.37 20.36 19.37 19.84 44,034 +0.27(+1.40%)
May 13, 2022 18.97 20.26 18.97 19.56 63,574 +0.70(+3.70%)
May 12, 2022 18.85 19.39 18.07 18.86 91,182 -0.33(-1.73%)
May 11, 2022 20.57 21.08 18.88 19.20 134,899 -1.09(-5.37%)
May 10, 2022 19.63 20.59 19.53 20.29 51,567 +0.95(+4.90%)
May 09, 2022 20.52 20.52 18.87 19.34 54,798 -1.54(-7.37%)
May 06, 2022 21.22 21.54 20.42 20.88 44,988 -0.54(-2.52%)
May 05, 2022 22.13 22.13 20.73 21.42 47,911 -0.82(-3.70%)
May 04, 2022 21.14 22.32 21.12 22.24 75,803 +1.21(+5.73%)
May 03, 2022 19.95 21.33 19.95 21.04 61,766 +0.79(+3.90%)
May 02, 2022 20.00 20.25 19.47 20.25 41,715 +0.16(+0.79%)
Apr 29, 2022 20.35 21.29 19.98 20.09 59,572 -0.60(-2.90%)
Apr 28, 2022 20.55 20.90 19.55 20.69 71,564 +0.43(+2.14%)
Apr 27, 2022 19.67 20.58 19.66 20.25 102,216 +0.58(+2.96%)
Apr 26, 2022 19.89 20.75 19.56 19.67 88,567 -0.17(-0.88%)
Apr 25, 2022 20.69 20.79 18.39 19.85 222,244 -1.16(-5.51%)
Apr 22, 2022 21.59 22.18 20.67 21.00 64,530 -0.35(-1.64%)
Apr 21, 2022 22.44 23.33 21.05 21.35 81,282 -0.87(-3.93%)
Apr 20, 2022 22.93 23.29 21.81 22.23 80,075 -0.66(-2.87%)
Apr 19, 2022 21.63 22.97 21.56 22.88 88,972 +1.41(+6.55%)
Apr 18, 2022 20.40 21.60 20.26 21.48 104,903 +0.92(+4.49%)
Apr 14, 2022 19.97 20.80 19.96 20.55 103,369 +0.66(+3.30%)
Apr 13, 2022 19.85 20.76 19.85 19.90 53,593 +0.04(+0.21%)
Apr 12, 2022 20.14 20.80 19.70 19.85 56,381 -0.18(-0.91%)
Apr 11, 2022 21.18 21.18 19.80 20.04 84,898 -1.12(-5.31%)
Apr 08, 2022 20.81 21.47 20.79 21.16 45,372 +0.36(+1.74%)
Apr 07, 2022 20.66 21.32 20.12 20.80 61,425 +0.14(+0.66%)
Apr 06, 2022 22.11 22.13 20.66 20.66 112,287 -1.71(-7.62%)
Apr 05, 2022 23.24 23.24 21.97 22.37 139,951 -0.68(-2.96%)
Apr 04, 2022 23.92 24.20 22.13 23.05 189,153 -1.07(-4.45%)
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.