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 (%)
Aug 31, 2020 2.030 2.188 2.005 2.013 490,518 -0.05(-2.62%)
Aug 28, 2020 2.079 2.154 2.046 2.067 232,272 -0.03(-1.39%)
Aug 27, 2020 2.030 2.163 2.030 2.096 82,471 +0.03(+1.61%)
Aug 26, 2020 2.038 2.104 2.013 2.063 183,729 -0.04(-1.98%)
Aug 25, 2020 2.071 2.104 2.005 2.104 119,647 +0.09(+4.33%)
Aug 24, 2020 2.129 2.129 2.005 2.017 102,903 -0.10(-4.53%)
Aug 21, 2020 2.071 2.254 2.038 2.113 758,011 -0.09(-4.15%)
Aug 20, 2020 1.996 2.529 1.913 2.204 1,781,288 +0.19(+9.50%)
Aug 19, 2020 2.021 2.131 1.980 2.013 91,123 -0.02(-1.22%)
Aug 18, 2020 2.179 2.188 2.030 2.038 140,624 -0.13(-6.13%)
Aug 17, 2020 2.146 2.226 2.129 2.171 82,579 +0.02(+1.16%)
Aug 14, 2020 2.179 2.192 2.138 2.146 62,396 -0.05(-2.27%)
Aug 13, 2020 2.204 2.304 2.179 2.196 131,562 -0.02(-1.12%)
Aug 12, 2020 2.262 2.429 2.113 2.221 362,450 -0.11(-4.64%)
Aug 11, 2020 2.412 2.487 2.246 2.329 1,009,238 -0.02(-0.71%)
Aug 10, 2020 2.229 2.429 2.221 2.346 193,986 +0.08(+3.68%)
Aug 07, 2020 2.163 2.262 2.113 2.262 128,519 +0.06(+2.64%)
Aug 06, 2020 2.163 2.204 2.063 2.204 213,450 +0.02(+1.14%)
Aug 05, 2020 2.179 2.213 2.163 2.179 223,377 +0.02(+0.77%)
Aug 04, 2020 2.204 2.287 2.163 2.163 417,846 -0.15(-6.47%)
Aug 03, 2020 2.246 3.427 2.121 2.312 5,562,394 +0.07(+2.96%)
Jul 31, 2020 2.179 2.271 2.179 2.246 17,312 +0.05(+2.27%)
Jul 30, 2020 2.213 2.262 2.171 2.196 13,091 -0.07(-3.30%)
Jul 29, 2020 2.246 2.321 2.188 2.271 31,099 +0.07(+3.41%)
Jul 28, 2020 2.196 2.287 2.163 2.196 71,212 -0.05(-2.22%)
Jul 27, 2020 2.254 2.376 2.188 2.246 32,369 -0.03(-1.46%)
Jul 24, 2020 2.246 2.329 2.246 2.279 24,766 -0.02(-0.72%)
Jul 23, 2020 2.287 2.379 2.237 2.296 97,168 -0.01(-0.38%)
Jul 22, 2020 2.487 2.620 2.246 2.304 306,246 -0.10(-4.14%)
Jul 21, 2020 2.237 2.412 2.129 2.404 485,098 +0.19(+8.65%)
Jul 20, 2020 2.254 2.346 2.138 2.213 164,967 -0.07(-3.27%)
Jul 17, 2020 2.504 2.603 2.237 2.287 286,613 -0.30(-11.58%)
Jul 16, 2020 2.021 2.620 1.946 2.587 1,028,387 +0.52(+25.10%)
Jul 15, 2020 1.964 2.079 1.941 2.068 68,582 +0.05(+2.73%)
Jul 14, 2020 1.971 2.021 1.938 2.013 31,258 +0.07(+3.86%)
Jul 13, 2020 2.171 2.237 1.913 1.938 192,304 -0.25(-11.41%)
Jul 10, 2020 2.054 2.487 2.054 2.188 625,524 +0.11(+5.20%)
Jul 09, 2020 2.171 2.204 2.079 2.080 72,547 -0.10(-4.39%)
Jul 08, 2020 2.154 2.188 2.121 2.175 8,087 +0.04(+1.75%)
Jul 07, 2020 2.138 2.229 2.138 2.138 30,963 +0.01(+0.39%)
Jul 06, 2020 2.163 2.229 2.079 2.129 102,720 +0.02(+0.79%)
Jul 02, 2020 2.171 2.221 2.104 2.113 27,771 -0.06(-2.68%)
Jul 01, 2020 2.079 2.171 2.071 2.171 42,969 +0.07(+3.57%)
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%)
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.