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

Euroseas Ltd (NQ: ESEA )

37.37 -1.58 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 6.954 7.819 6.122 6.322 510,710 -0.52(-7.54%)
Jan 28, 2021 6.288 6.862 6.188 6.837 97,910 +0.67(+10.78%)
Jan 27, 2021 6.455 6.621 5.956 6.172 42,172 -0.51(-7.60%)
Jan 26, 2021 6.571 6.804 6.346 6.679 72,036 +0.23(+3.61%)
Jan 25, 2021 6.613 6.821 6.330 6.446 106,127 -0.12(-1.90%)
Jan 22, 2021 6.554 6.654 6.238 6.571 22,962 +0.00(+0.00%)
Jan 21, 2021 6.180 6.629 6.172 6.571 57,259 +0.47(+7.63%)
Jan 20, 2021 6.205 6.262 5.839 6.105 29,000 -0.10(-1.61%)
Jan 19, 2021 6.114 6.288 5.789 6.205 61,267 +0.16(+2.61%)
Jan 15, 2021 6.114 6.396 5.956 6.047 24,886 -0.09(-1.49%)
Jan 14, 2021 5.756 6.222 5.739 6.139 76,367 +0.40(+6.96%)
Jan 13, 2021 6.230 6.238 5.723 5.739 52,421 -0.47(-7.51%)
Jan 12, 2021 6.230 6.230 5.964 6.205 54,142 +0.07(+1.22%)
Jan 11, 2021 5.639 6.208 5.606 6.130 150,428 +0.53(+9.51%)
Jan 08, 2021 4.858 5.673 4.858 5.598 153,285 +0.78(+16.23%)
Jan 07, 2021 4.550 4.924 4.475 4.816 38,575 +0.26(+5.66%)
Jan 06, 2021 4.691 4.733 4.481 4.558 42,779 -0.10(-2.14%)
Jan 05, 2021 4.566 4.866 4.400 4.658 47,143 +0.12(+2.56%)
Jan 04, 2021 4.533 4.675 4.450 4.542 62,082 +0.02(+0.55%)
Dec 31, 2020 4.517 4.517 4.517 37,446 -0.07(-1.63%)
Dec 30, 2020 4.184 4.778 4.184 4.591 37,446 +0.42(+9.96%)
Dec 29, 2020 4.442 4.544 3.951 4.176 65,624 -0.23(-5.28%)
Dec 28, 2020 4.982 5.157 4.359 4.408 103,458 -0.58(-11.67%)
Dec 24, 2020 4.991 5.177 4.858 4.991 14,426 +0.03(+0.67%)
Dec 23, 2020 4.833 5.140 4.799 4.957 77,755 +0.22(+4.75%)
Dec 22, 2020 4.600 4.883 4.600 4.733 85,187 +0.21(+4.60%)
Dec 21, 2020 4.018 4.525 3.951 4.525 167,309 +0.51(+12.63%)
Dec 18, 2020 4.034 4.109 3.943 4.018 39,433 +0.02(+0.63%)
Dec 17, 2020 4.217 4.234 3.909 3.993 113,535 -0.24(-5.70%)
Dec 16, 2020 4.442 4.450 4.217 4.234 32,578 -0.19(-4.32%)
Dec 15, 2020 4.367 4.467 4.234 4.425 45,623 +0.06(+1.33%)
Dec 14, 2020 4.367 4.450 4.300 4.367 48,940 +0.13(+3.14%)
Dec 11, 2020 4.450 4.450 4.076 4.234 95,818 -0.22(-4.86%)
Dec 10, 2020 4.367 4.475 4.300 4.450 28,646 +0.05(+1.13%)
Dec 09, 2020 4.658 4.708 4.259 4.400 80,494 -0.25(-5.37%)
Dec 08, 2020 4.034 4.749 3.959 4.650 232,866 +0.60(+14.78%)
Dec 07, 2020 4.492 4.517 3.868 4.051 210,745 -0.36(-8.11%)
Dec 04, 2020 3.843 4.700 3.835 4.408 512,033 +0.55(+14.22%)
Dec 03, 2020 3.635 3.901 3.593 3.859 161,957 +0.20(+5.45%)
Dec 02, 2020 3.244 3.660 3.227 3.660 137,796 +0.26(+7.58%)
Dec 01, 2020 2.986 3.743 2.986 3.402 487,406 +0.25(+7.92%)
Nov 30, 2020 2.886 3.161 2.811 3.152 215,788 +0.38(+13.81%)
Nov 27, 2020 2.662 2.795 2.606 2.770 131,885 +0.18(+7.07%)
Nov 25, 2020 2.753 2.770 2.512 2.587 108,201 -0.22(-7.72%)
Nov 24, 2020 2.978 2.978 2.595 2.803 155,551 -0.10(-3.44%)
Nov 23, 2020 2.786 2.953 2.745 2.903 269,617 +0.16(+5.76%)
Nov 20, 2020 2.695 2.861 2.612 2.745 550,505 -0.57(-17.29%)
Nov 19, 2020 3.078 3.319 2.994 3.319 708,652 +0.36(+12.08%)
Nov 18, 2020 2.986 3.078 2.945 2.961 189,411 +0.04(+1.42%)
Nov 17, 2020 2.845 2.969 2.770 2.920 130,091 +0.09(+3.24%)
Nov 16, 2020 2.753 2.953 2.703 2.828 268,669 +0.12(+4.62%)
Nov 13, 2020 2.562 2.703 2.533 2.703 92,452 +0.12(+4.50%)
Nov 12, 2020 2.828 2.903 2.429 2.587 575,509 +0.02(+0.65%)
Nov 11, 2020 2.603 2.653 2.529 2.570 407,574 +0.01(+0.32%)
Nov 10, 2020 2.495 2.620 2.483 2.562 103,952 +0.02(+0.98%)
Nov 09, 2020 2.371 2.545 2.337 2.537 204,284 +0.29(+12.96%)
Nov 06, 2020 2.213 2.304 2.200 2.246 111,928 -0.01(-0.37%)
Nov 05, 2020 2.254 2.329 2.246 2.254 38,713 +0.03(+1.50%)
Nov 04, 2020 2.329 2.329 2.196 2.221 41,978 -0.06(-2.55%)
Nov 03, 2020 2.196 2.329 2.196 2.279 44,987 +0.09(+4.18%)
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.