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

Euroseas Ltd (NQ: ESEA )

35.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Jan 02, 2020 3.345 3.587 3.321 3.587 30,922 +0.19(+5.51%)
Dec 31, 2019 3.077 3.400 3.066 3.400 36,238 +0.32(+10.49%)
Dec 30, 2019 3.211 3.211 3.025 3.077 13,232 -0.09(-2.91%)
Dec 27, 2019 3.319 3.453 3.152 3.169 27,627 +0.07(+2.16%)
Dec 26, 2019 3.010 3.144 3.010 3.102 15,087 -0.03(-0.80%)
Dec 24, 2019 3.236 3.273 3.011 3.127 9,807 +0.13(+4.40%)
Dec 23, 2019 3.595 3.633 2.952 2.995 35,221 -0.34(-10.22%)
Dec 20, 2019 3.604 3.662 3.336 3.336 48,915 -0.19(-5.45%)
Dec 19, 2019 3.487 3.746 3.060 3.528 119,661 +0.32(+9.90%)
Dec 18, 2019 2.809 3.211 2.749 3.211 37,315 +0.33(+11.58%)
Dec 17, 2019 2.837 2.909 2.475 2.878 20,518 +0.30(+11.74%)
Dec 16, 2019 2.642 2.672 2.528 2.575 9,860 -0.07(-2.56%)
Dec 13, 2019 2.876 2.876 2.609 2.643 5,008 -0.25(-8.54%)
Dec 12, 2019 2.843 2.890 2.427 2.890 19,982 +0.01(+0.47%)
Dec 11, 2019 2.809 2.876 2.676 2.876 20,377 +0.20(+7.53%)
Dec 10, 2019 3.211 3.211 2.207 2.675 56,289 -0.67(-20.02%)
Dec 09, 2019 3.345 3.478 3.077 3.345 9,924 -0.20(-5.66%)
Dec 06, 2019 3.077 3.545 2.857 3.545 11,481 +0.40(+12.77%)
Dec 05, 2019 2.867 3.144 2.844 3.144 9,132 +0.23(+7.75%)
Dec 04, 2019 3.005 3.037 2.876 2.918 8,627 -0.06(-1.98%)
Dec 03, 2019 3.011 3.110 2.943 2.977 6,271 -0.10(-3.13%)
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.