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 (%)
Aug 31, 2022 19.90 20.26 19.64 19.90 44,232 +0.02(+0.09%)
Aug 30, 2022 19.38 20.00 18.85 19.89 155,662 +0.42(+2.18%)
Aug 29, 2022 19.53 19.60 18.98 19.46 79,695 +0.05(+0.26%)
Aug 26, 2022 20.05 20.28 19.40 19.41 47,015 -0.38(-1.93%)
Aug 25, 2022 20.21 20.21 19.61 19.79 35,312 -0.14(-0.72%)
Aug 24, 2022 19.85 20.27 19.54 19.94 53,897 +0.12(+0.60%)
Aug 23, 2022 20.05 20.05 19.53 19.82 54,887 +0.04(+0.21%)
Aug 22, 2022 19.94 19.98 19.57 19.77 58,245 -0.67(-3.28%)
Aug 19, 2022 20.47 20.59 20.11 20.45 37,444 -0.30(-1.43%)
Aug 18, 2022 19.66 20.79 19.66 20.74 68,290 +1.06(+5.39%)
Aug 17, 2022 20.15 20.15 19.40 19.68 78,878 -0.50(-2.48%)
Aug 16, 2022 20.55 20.58 19.95 20.18 86,381 -0.28(-1.37%)
Aug 15, 2022 21.23 21.24 19.87 20.46 210,743 -0.98(-4.55%)
Aug 12, 2022 23.09 23.14 21.23 21.44 207,219 -1.43(-6.27%)
Aug 11, 2022 24.63 25.47 22.63 22.87 217,973 -1.17(-4.87%)
Aug 10, 2022 23.24 24.17 22.73 24.05 125,735 +1.36(+5.99%)
Aug 09, 2022 21.91 22.84 21.69 22.69 77,037 +1.14(+5.28%)
Aug 08, 2022 21.33 21.91 21.33 21.55 52,206 +0.11(+0.51%)
Aug 05, 2022 20.28 21.47 20.22 21.44 17,972 +0.71(+3.44%)
Aug 04, 2022 21.67 22.07 20.60 20.73 50,210 -1.11(-5.09%)
Aug 03, 2022 22.29 22.41 21.52 21.84 39,688 -0.48(-2.17%)
Aug 02, 2022 21.76 22.53 21.40 22.32 43,537 +0.65(+3.02%)
Aug 01, 2022 21.15 21.96 20.89 21.67 75,138 +0.70(+3.32%)
Jul 29, 2022 20.66 21.08 20.43 20.97 41,847 +0.18(+0.86%)
Jul 28, 2022 20.29 20.79 20.13 20.79 38,073 +0.70(+3.51%)
Jul 27, 2022 19.94 20.17 19.86 20.09 17,916 +0.21(+1.07%)
Jul 26, 2022 20.04 20.15 19.56 19.88 12,377 -0.17(-0.85%)
Jul 25, 2022 19.69 20.21 19.62 20.05 29,563 +0.68(+3.51%)
Jul 22, 2022 19.83 20.05 19.13 19.37 22,145 -0.64(-3.18%)
Jul 21, 2022 19.78 20.10 19.51 20.00 36,765 +0.20(+1.03%)
Jul 20, 2022 19.92 20.37 19.38 19.80 19,282 -0.08(-0.43%)
Jul 19, 2022 19.54 19.95 19.11 19.89 32,334 +0.70(+3.63%)
Jul 18, 2022 19.09 19.51 19.03 19.19 39,883 +0.92(+5.02%)
Jul 15, 2022 17.80 18.42 17.74 18.27 22,373 +0.45(+2.52%)
Jul 14, 2022 18.40 18.55 17.30 17.82 41,305 -0.79(-4.22%)
Jul 13, 2022 18.56 19.28 18.37 18.61 19,772 -0.06(-0.34%)
Jul 12, 2022 19.11 19.16 18.25 18.67 52,436 -0.63(-3.26%)
Jul 11, 2022 19.92 20.52 19.12 19.30 38,157 -0.42(-2.11%)
Jul 08, 2022 19.85 19.95 19.42 19.72 31,797 +0.03(+0.13%)
Jul 07, 2022 18.59 19.89 18.59 19.69 47,380 +1.33(+7.26%)
Jul 06, 2022 19.55 19.55 18.22 18.36 62,136 -1.45(-7.33%)
Jul 05, 2022 19.45 19.88 19.10 19.81 60,837 +0.28(+1.43%)
Jul 01, 2022 20.20 20.39 19.02 19.53 36,942 -0.76(-3.77%)
Jun 30, 2022 20.52 20.78 19.95 20.29 41,558 -0.29(-1.40%)
Jun 29, 2022 21.15 21.23 19.95 20.58 80,383 -0.79(-3.69%)
Jun 28, 2022 21.84 21.94 21.14 21.37 31,047 -0.37(-1.68%)
Jun 27, 2022 20.69 21.77 20.52 21.74 56,516 +1.20(+5.83%)
Jun 24, 2022 21.16 21.16 20.05 20.54 52,037 -0.08(-0.41%)
Jun 23, 2022 20.17 20.66 19.53 20.62 89,633 +0.49(+2.45%)
Jun 22, 2022 21.54 21.59 20.05 20.13 54,741 -2.07(-9.33%)
Jun 21, 2022 21.44 22.74 21.23 22.20 44,773 +0.99(+4.68%)
Jun 17, 2022 21.57 22.21 21.06 21.21 43,952 -0.29(-1.34%)
Jun 16, 2022 21.38 21.92 20.90 21.50 40,406 -0.58(-2.62%)
Jun 15, 2022 21.92 22.64 21.63 22.08 43,639 -0.18(-0.80%)
Jun 14, 2022 21.80 23.33 21.65 22.25 76,549 +0.31(+1.39%)
Jun 13, 2022 22.37 23.30 21.81 21.95 90,241 -1.90(-7.97%)
Jun 10, 2022 23.29 24.01 22.94 23.85 54,376 +0.48(+2.07%)
Jun 09, 2022 24.19 24.44 22.74 23.37 131,200 -0.94(-3.88%)
Jun 08, 2022 27.31 27.31 24.21 24.31 136,843 -3.12(-11.39%)
Jun 07, 2022 28.01 28.18 26.89 27.43 94,121 -0.71(-2.53%)
Jun 06, 2022 28.42 28.42 27.41 28.14 98,234 +0.23(+0.81%)
Jun 03, 2022 27.09 28.11 26.68 27.92 171,695 +0.88(+3.25%)
Jun 02, 2022 27.71 28.72 26.92 27.04 68,636 -0.67(-2.41%)
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.