Skip to main content

Euroseas Ltd (NQ: ESEA )

36.15 -0.21 (-0.58%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.54 16.63 15.48 15.92 36,263 +0.03(+0.21%)
Jul 29, 2021 15.89 16.59 15.59 15.89 51,689 +0.16(+1.01%)
Jul 28, 2021 14.83 16.15 14.83 15.73 60,940 +0.94(+6.39%)
Jul 27, 2021 15.72 15.72 14.47 14.78 70,119 -0.80(-5.15%)
Jul 26, 2021 15.34 16.20 15.09 15.59 54,820 -0.01(-0.05%)
Jul 23, 2021 16.45 16.50 15.47 15.59 50,554 -0.80(-4.90%)
Jul 22, 2021 16.76 17.35 15.97 16.40 57,219 -0.38(-2.24%)
Jul 21, 2021 15.62 17.24 15.62 16.77 98,244 +1.30(+8.37%)
Jul 20, 2021 15.31 15.86 15.11 15.48 37,941 +0.38(+2.49%)
Jul 19, 2021 14.97 15.76 14.47 15.10 88,943 -0.11(-0.71%)
Jul 16, 2021 16.09 16.40 14.55 15.21 181,465 -0.78(-4.86%)
Jul 15, 2021 16.62 16.74 15.65 15.99 83,427 -0.48(-2.89%)
Jul 14, 2021 17.68 18.07 16.30 16.46 143,635 -1.25(-7.03%)
Jul 13, 2021 18.19 18.51 17.28 17.71 50,012 -0.48(-2.67%)
Jul 12, 2021 18.14 18.60 17.61 18.19 79,779 +0.09(+0.51%)
Jul 09, 2021 17.17 18.80 17.14 18.10 107,996 +1.00(+5.87%)
Jul 08, 2021 16.75 17.60 16.72 17.10 122,367 -0.74(-4.13%)
Jul 07, 2021 18.75 19.21 17.06 17.83 153,615 -1.15(-6.08%)
Jul 06, 2021 18.66 19.15 17.56 18.99 135,667 +0.33(+1.75%)
Jul 02, 2021 18.74 19.21 17.67 18.66 142,264 -0.09(-0.49%)
Jul 01, 2021 19.88 20.46 18.17 18.75 118,585 -0.54(-2.82%)
Jun 30, 2021 19.23 19.64 18.98 19.30 104,413 +0.19(+1.01%)
Jun 29, 2021 19.98 20.23 18.48 19.11 112,467 -0.87(-4.35%)
Jun 28, 2021 21.41 21.43 18.88 19.98 261,646 -1.67(-7.72%)
Jun 25, 2021 21.86 22.22 21.05 21.65 201,574 -0.03(-0.15%)
Jun 24, 2021 20.50 22.16 20.18 21.68 152,756 +1.60(+7.95%)
Jun 23, 2021 21.42 21.51 19.79 20.08 118,679 -1.25(-5.84%)
Jun 22, 2021 21.20 21.53 20.33 21.33 112,645 +0.08(+0.39%)
Jun 21, 2021 20.67 21.32 20.42 21.25 111,954 +0.58(+2.79%)
Jun 18, 2021 19.65 20.73 19.36 20.67 91,483 +0.52(+2.57%)
Jun 17, 2021 20.74 21.04 19.49 20.15 78,667 -0.89(-4.21%)
Jun 16, 2021 20.77 21.07 20.07 21.04 76,540 +0.43(+2.07%)
Jun 15, 2021 20.74 20.78 19.77 20.61 85,427 +0.00(+0.00%)
Jun 14, 2021 21.32 21.53 19.25 20.61 221,388 -0.70(-3.30%)
Jun 11, 2021 20.76 21.59 20.44 21.31 155,820 +0.89(+4.38%)
Jun 10, 2021 19.15 20.77 18.61 20.42 131,649 +1.35(+7.06%)
Jun 09, 2021 18.48 19.98 17.18 19.07 254,428 +0.13(+0.71%)
Jun 08, 2021 17.39 19.02 17.14 18.94 287,734 +1.51(+8.63%)
Jun 07, 2021 13.55 17.89 13.42 17.43 1,627,720 +3.88(+28.62%)
Jun 04, 2021 14.19 14.52 13.38 13.55 65,716 -0.43(-3.11%)
Jun 03, 2021 14.36 14.54 13.85 13.99 53,391 -0.53(-3.63%)
Jun 02, 2021 14.11 14.59 13.84 14.52 204,174 +0.45(+3.21%)
Jun 01, 2021 13.26 14.18 13.14 14.06 180,061 +0.92(+7.00%)
May 28, 2021 13.02 13.35 12.82 13.14 137,296 +0.21(+1.62%)
May 27, 2021 12.78 13.16 12.59 12.93 168,605 +0.73(+5.96%)
May 26, 2021 12.56 12.98 11.47 12.21 331,334 -0.94(-7.18%)
May 25, 2021 14.15 14.41 12.81 13.15 221,551 -0.85(-6.09%)
May 24, 2021 12.78 14.21 12.78 14.01 184,321 +0.98(+7.51%)
May 21, 2021 13.14 13.38 12.54 13.03 143,743 -0.14(-1.08%)
May 20, 2021 13.09 13.36 12.29 13.17 128,776 +0.15(+1.16%)
May 19, 2021 13.09 13.36 12.54 13.02 171,905 -0.69(-5.00%)
May 18, 2021 12.83 14.50 12.83 13.70 178,533 +1.05(+8.33%)
May 17, 2021 12.27 13.09 11.92 12.65 163,198 +0.05(+0.40%)
May 14, 2021 13.54 13.80 11.87 12.60 247,245 -0.75(-5.64%)
May 13, 2021 13.28 14.38 12.54 13.35 185,596 +0.56(+4.38%)
May 12, 2021 14.76 15.08 12.79 12.79 238,708 -2.06(-13.85%)
May 11, 2021 15.69 16.30 14.38 14.85 271,006 -1.80(-10.80%)
May 10, 2021 15.88 18.90 15.64 16.65 784,821 +1.22(+7.91%)
May 07, 2021 14.08 15.80 14.08 15.43 218,002 +1.54(+11.08%)
May 06, 2021 14.97 14.97 13.72 13.89 121,227 -1.00(-6.69%)
May 05, 2021 14.98 15.03 13.80 14.88 151,623 +0.61(+4.28%)
May 04, 2021 15.26 15.26 12.73 14.27 303,320 -0.69(-4.64%)
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.