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

Euroseas Ltd (NQ: ESEA )

35.60 -0.90 (-2.47%)
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 (%)
Jun 30, 2020 2.088 2.171 2.046 2.096 49,951 +0.00(+0.00%)
Jun 29, 2020 2.138 2.188 2.079 2.096 83,851 -0.07(-3.08%)
Jun 26, 2020 2.229 2.229 2.104 2.163 62,035 -0.08(-3.70%)
Jun 25, 2020 2.246 2.271 2.179 2.246 54,232 -0.02(-0.74%)
Jun 24, 2020 2.371 2.371 2.179 2.262 142,896 -0.11(-4.56%)
Jun 23, 2020 2.287 2.653 2.154 2.371 712,843 +0.19(+8.78%)
Jun 22, 2020 2.221 2.354 2.113 2.179 174,085 -0.10(-4.38%)
Jun 19, 2020 2.628 2.678 2.196 2.279 640,913 -0.42(-15.43%)
Jun 18, 2020 2.079 2.737 2.079 2.695 1,076,711 +0.60(+28.57%)
Jun 17, 2020 2.138 2.223 2.088 2.096 36,346 -0.04(-1.95%)
Jun 16, 2020 2.221 2.279 2.121 2.138 31,633 +0.00(+0.00%)
Jun 15, 2020 2.013 2.254 2.013 2.138 61,172 +0.02(+1.18%)
Jun 12, 2020 2.121 2.279 2.075 2.113 76,101 +0.03(+1.60%)
Jun 11, 2020 2.154 2.213 2.063 2.079 58,568 -0.25(-10.71%)
Jun 10, 2020 2.371 2.379 2.163 2.329 121,447 +0.04(+1.82%)
Jun 09, 2020 2.379 2.487 2.196 2.287 87,377 -0.21(-8.33%)
Jun 08, 2020 2.537 2.645 2.337 2.495 198,073 -0.01(-0.33%)
Jun 05, 2020 2.362 2.911 2.271 2.504 1,113,753 +0.28(+12.73%)
Jun 04, 2020 1.930 2.221 1.788 2.221 376,071 +0.20(+9.88%)
Jun 03, 2020 2.038 2.163 1.991 2.021 71,833 -0.03(-1.62%)
Jun 02, 2020 2.113 2.129 2.021 2.054 87,971 -0.09(-4.26%)
Jun 01, 2020 2.271 2.312 2.079 2.146 130,119 -0.12(-5.15%)
May 29, 2020 2.312 2.495 2.171 2.262 85,719 -0.02(-1.09%)
May 28, 2020 2.762 2.762 2.287 2.287 377,985 -0.54(-19.12%)
May 27, 2020 3.302 4.242 2.512 2.828 13,701,683 +0.81(+39.92%)
May 26, 2020 2.038 2.038 1.855 2.021 14,994 +0.17(+8.97%)
May 22, 2020 1.805 1.938 1.805 1.855 3,486 -0.00(-0.24%)
May 21, 2020 1.847 1.872 1.789 1.859 9,363 +0.07(+3.97%)
May 20, 2020 1.830 1.859 1.764 1.788 11,298 -0.05(-2.72%)
May 19, 2020 1.938 2.030 1.834 1.838 10,475 -0.04(-2.21%)
May 18, 2020 1.822 1.963 1.747 1.880 11,422 +0.03(+1.80%)
May 15, 2020 1.896 1.996 1.605 1.847 47,608 -0.08(-4.04%)
May 14, 2020 1.921 1.975 1.921 1.924 9,780 +0.00(+0.15%)
May 13, 2020 1.971 2.042 1.896 1.921 12,289 -0.12(-5.71%)
May 12, 2020 1.963 2.163 1.955 2.038 50,402 +0.07(+3.81%)
May 11, 2020 1.847 2.046 1.788 1.963 36,764 +0.14(+7.76%)
May 08, 2020 1.847 1.872 1.822 1.822 7,694 +0.01(+0.45%)
May 07, 2020 1.847 1.929 1.797 1.813 20,399 -0.07(-3.54%)
May 06, 2020 1.788 1.996 1.788 1.880 17,481 +0.17(+9.71%)
May 05, 2020 1.730 1.863 1.713 1.713 13,927 -0.06(-3.29%)
May 04, 2020 1.881 1.881 1.709 1.772 23,299 -0.13(-6.99%)
May 01, 2020 1.913 1.921 1.872 1.905 8,415 -0.05(-2.55%)
Apr 30, 2020 1.930 1.996 1.913 1.955 8,630 -0.11(-5.24%)
Apr 29, 2020 2.005 2.146 1.931 2.063 26,083 +0.06(+2.90%)
Apr 28, 2020 1.930 2.038 1.872 2.005 54,767 +0.06(+2.99%)
Apr 27, 2020 1.905 1.955 1.830 1.946 22,775 +0.03(+1.78%)
Apr 24, 2020 2.005 2.005 1.788 1.912 39,313 +0.02(+0.83%)
Apr 23, 2020 1.830 2.038 1.830 1.896 28,319 +0.08(+4.59%)
Apr 22, 2020 1.921 2.063 1.763 1.813 86,927 -0.35(-16.15%)
Apr 21, 2020 2.579 2.579 1.938 2.163 209,729 -0.32(-12.75%)
Apr 20, 2020 1.664 3.069 1.664 2.479 708,986 +0.66(+36.07%)
Apr 17, 2020 1.872 1.872 1.763 1.822 19,596 -0.06(-3.10%)
Apr 16, 2020 1.813 1.880 1.664 1.880 9,199 -0.01(-0.44%)
Apr 15, 2020 2.079 2.079 1.772 1.888 18,467 -0.15(-7.35%)
Apr 14, 2020 1.830 2.163 1.780 2.038 50,793 +0.22(+12.39%)
Apr 13, 2020 1.822 1.822 1.763 1.813 9,272 +0.04(+2.35%)
Apr 09, 2020 1.747 1.896 1.672 1.772 17,192 +0.17(+10.93%)
Apr 08, 2020 1.788 1.788 1.549 1.597 14,904 -0.07(-4.00%)
Apr 07, 2020 1.672 1.755 1.664 1.664 15,417 +0.00(+0.00%)
Apr 06, 2020 1.655 1.845 1.655 1.664 5,626 +0.01(+0.55%)
Apr 03, 2020 1.555 1.751 1.555 1.654 8,295 +0.04(+2.79%)
Apr 02, 2020 1.829 1.913 1.564 1.609 70,918 -0.15(-8.29%)
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.