Skip to main content

Euroseas Ltd (NQ: ESEA )

35.85 +2.58 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.50 22.60 20.64 21.81 108,897 -0.64(-2.84%)
Nov 29, 2021 22.03 22.94 21.69 22.45 131,108 +1.26(+5.93%)
Nov 26, 2021 20.90 21.45 20.15 21.19 95,120 -0.30(-1.38%)
Nov 24, 2021 21.23 21.79 20.45 21.49 126,477 +0.25(+1.20%)
Nov 23, 2021 22.19 22.58 20.39 21.24 213,882 -1.10(-4.94%)
Nov 22, 2021 22.52 23.74 21.69 22.34 152,362 +0.03(+0.11%)
Nov 19, 2021 22.60 22.77 22.14 22.32 92,407 -0.49(-2.16%)
Nov 18, 2021 22.19 22.82 22.38 22.81 146,817 +0.88(+4.03%)
Nov 17, 2021 23.41 23.78 21.69 21.92 193,048 -0.82(-3.62%)
Nov 16, 2021 25.20 25.20 21.67 22.75 645,434 -5.34(-19.03%)
Nov 15, 2021 30.12 30.44 27.45 28.09 268,407 -1.73(-5.81%)
Nov 12, 2021 31.44 31.44 29.35 29.83 188,369 -1.61(-5.13%)
Nov 11, 2021 29.82 32.21 29.78 31.44 188,064 +2.30(+7.90%)
Nov 10, 2021 30.51 29.14 153,861 -0.81(-2.70%)
Nov 09, 2021 28.08 30.54 27.32 29.95 244,253 +2.25(+8.13%)
Nov 08, 2021 27.20 28.47 27.07 27.69 174,078 +1.17(+4.42%)
Nov 05, 2021 28.04 28.24 25.62 26.52 224,240 -0.87(-3.16%)
Nov 04, 2021 29.74 29.74 26.86 27.39 186,358 -1.91(-6.53%)
Nov 03, 2021 28.57 29.68 28.24 29.30 135,636 +0.92(+3.23%)
Nov 02, 2021 28.71 29.27 27.19 28.38 151,187 -1.31(-4.41%)
Nov 01, 2021 27.47 29.87 26.52 29.69 245,105 +3.17(+11.95%)
Oct 29, 2021 27.16 27.16 25.76 26.52 131,464 -0.82(-3.01%)
Oct 28, 2021 26.45 27.37 26.25 27.35 123,934 +1.45(+5.61%)
Oct 27, 2021 27.31 27.91 25.37 25.89 202,527 -1.71(-6.19%)
Oct 26, 2021 30.17 27.60 218,804 -1.65(-5.64%)
Oct 25, 2021 26.36 29.44 26.08 29.25 330,197 +3.29(+12.67%)
Oct 22, 2021 26.77 25.27 25.96 137,262 -0.35(-1.32%)
Oct 21, 2021 25.92 26.63 25.15 26.31 154,194 +0.43(+1.67%)
Oct 20, 2021 25.41 26.04 24.64 25.88 135,423 +0.33(+1.30%)
Oct 19, 2021 26.49 26.77 24.92 25.54 304,559 +0.37(+1.49%)
Oct 18, 2021 23.37 25.48 23.37 25.17 342,691 +2.13(+9.26%)
Oct 15, 2021 23.16 23.54 22.78 23.04 149,433 +0.27(+1.19%)
Oct 14, 2021 23.97 24.96 22.31 22.77 295,970 -1.95(-7.87%)
Oct 13, 2021 24.22 25.19 23.08 24.71 269,824 +0.49(+2.04%)
Oct 12, 2021 26.39 26.43 23.41 24.22 328,466 -1.82(-6.98%)
Oct 11, 2021 26.27 26.90 25.11 26.04 275,887 +0.61(+2.41%)
Oct 08, 2021 26.31 26.76 24.76 25.43 159,487 -0.71(-2.73%)
Oct 07, 2021 28.39 28.68 25.92 26.14 290,078 -2.50(-8.72%)
Oct 06, 2021 28.49 29.61 27.85 28.64 105,271 -0.45(-1.55%)
Oct 05, 2021 27.50 29.83 27.50 29.09 148,922 +2.15(+7.98%)
Oct 04, 2021 29.87 30.41 26.81 26.94 195,764 -2.74(-9.22%)
Oct 01, 2021 29.10 30.53 28.60 29.67 132,879 +1.10(+3.84%)
Sep 30, 2021 27.36 29.27 27.35 28.58 103,566 +1.23(+4.51%)
Sep 29, 2021 28.89 29.64 27.04 27.35 151,878 -1.50(-5.19%)
Sep 28, 2021 28.52 29.62 26.76 28.84 234,360 -0.22(-0.76%)
Sep 27, 2021 30.42 31.51 28.85 29.06 237,536 -1.06(-3.53%)
Sep 24, 2021 31.73 31.73 28.16 30.12 385,849 -2.35(-7.22%)
Sep 23, 2021 32.16 33.29 31.46 32.47 306,394 +0.56(+1.76%)
Sep 22, 2021 30.34 32.79 29.86 31.91 329,358 +1.47(+4.83%)
Sep 21, 2021 29.58 30.46 28.89 30.44 324,893 +2.22(+7.86%)
Sep 20, 2021 29.69 29.69 25.64 28.22 359,414 -2.42(-7.90%)
Sep 17, 2021 30.49 31.08 28.73 30.64 317,560 +0.67(+2.24%)
Sep 16, 2021 28.81 31.26 26.85 29.97 731,945 +1.72(+6.11%)
Sep 15, 2021 26.16 28.25 25.50 28.25 183,844 +2.35(+9.09%)
Sep 14, 2021 26.51 26.77 25.25 25.89 146,826 -0.45(-1.71%)
Sep 13, 2021 25.92 26.69 23.79 26.34 285,080 +0.24(+0.91%)
Sep 10, 2021 22.35 26.34 22.23 26.11 624,656 +4.02(+18.20%)
Sep 09, 2021 21.67 22.35 21.63 22.09 186,910 +0.88(+4.17%)
Sep 08, 2021 19.54 21.44 18.86 21.20 147,111 +1.66(+8.48%)
Sep 07, 2021 20.12 20.28 19.14 19.54 124,128 -0.38(-1.92%)
Sep 03, 2021 20.11 20.12 19.40 19.93 62,216 -0.25(-1.22%)
Sep 02, 2021 20.19 20.37 19.16 20.17 71,563 +0.22(+1.11%)
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.