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

Euroseas Ltd (NQ: ESEA )

33.91 -0.34 (-0.99%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 16, 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 (%)
Mar 31, 2021 8.668 9.033 8.328 8.353 70,952 -0.37(-4.28%)
Mar 30, 2021 9.016 9.186 8.608 8.727 51,535 -0.50(-5.43%)
Mar 29, 2021 9.636 9.636 8.702 9.229 78,647 -0.11(-1.18%)
Mar 26, 2021 9.883 9.976 9.016 9.339 70,960 -0.33(-3.43%)
Mar 25, 2021 9.432 10.15 8.918 9.670 99,149 -0.04(-0.44%)
Mar 24, 2021 8.846 10.17 8.506 9.713 149,484 +1.30(+15.45%)
Mar 23, 2021 9.509 9.772 8.362 8.413 139,927 -0.89(-9.59%)
Mar 22, 2021 12.53 12.86 8.974 9.305 530,992 -2.46(-20.94%)
Mar 19, 2021 9.161 11.87 9.135 11.77 368,099 +2.56(+27.77%)
Mar 18, 2021 8.838 10.10 8.761 9.212 211,992 +0.36(+4.03%)
Mar 17, 2021 7.843 9.008 7.818 8.855 142,531 +0.98(+12.41%)
Mar 16, 2021 8.200 8.200 7.860 7.877 50,205 -0.26(-3.24%)
Mar 15, 2021 7.614 8.353 7.452 8.141 190,306 +1.07(+15.14%)
Mar 12, 2021 6.730 7.291 6.628 7.070 75,432 +0.20(+2.84%)
Mar 11, 2021 6.722 6.917 6.588 6.875 68,219 +0.42(+6.45%)
Mar 10, 2021 6.339 6.501 6.118 6.458 39,404 +0.35(+5.70%)
Mar 09, 2021 5.982 6.382 5.982 6.110 39,319 +0.23(+3.90%)
Mar 08, 2021 5.906 5.991 5.778 5.880 46,505 -0.02(-0.29%)
Mar 05, 2021 5.787 6.099 5.532 5.897 68,135 +0.12(+2.06%)
Mar 04, 2021 6.492 6.501 5.569 5.778 83,922 -0.55(-8.72%)
Mar 03, 2021 6.705 6.866 6.331 6.331 34,472 -0.22(-3.37%)
Mar 02, 2021 6.254 6.790 6.161 6.552 42,679 +0.31(+5.04%)
Mar 01, 2021 6.305 6.603 6.093 6.237 87,345 +0.16(+2.66%)
Feb 26, 2021 6.246 6.575 6.041 6.076 38,833 -0.16(-2.59%)
Feb 25, 2021 6.917 7.512 6.050 6.237 97,783 -0.90(-12.62%)
Feb 24, 2021 7.351 7.861 7.062 7.138 26,789 -0.25(-3.34%)
Feb 23, 2021 7.869 8.005 6.152 7.385 120,800 -0.70(-8.62%)
Feb 22, 2021 7.690 8.532 7.656 8.081 29,041 +0.10(+1.28%)
Feb 19, 2021 7.469 8.705 7.469 7.979 82,139 +0.24(+3.07%)
Feb 18, 2021 8.795 8.920 7.418 7.741 93,787 -0.76(-8.99%)
Feb 17, 2021 9.517 9.602 8.506 8.506 107,413 -1.43(-14.37%)
Feb 16, 2021 8.940 10.19 8.676 9.934 183,775 +1.52(+18.08%)
Feb 12, 2021 7.597 9.577 7.334 8.413 314,908 +0.87(+11.49%)
Feb 11, 2021 7.639 7.639 7.308 7.546 28,132 -0.01(-0.11%)
Feb 10, 2021 7.639 7.639 6.994 7.554 72,792 -0.09(-1.22%)
Feb 09, 2021 7.436 7.656 7.274 7.648 84,382 +0.29(+3.93%)
Feb 08, 2021 7.198 7.512 7.019 7.359 81,297 +0.34(+4.84%)
Feb 05, 2021 6.730 7.095 6.730 7.019 24,241 +0.36(+5.36%)
Feb 04, 2021 6.807 7.036 6.537 6.662 39,922 -0.19(-2.73%)
Feb 03, 2021 6.628 6.909 6.373 6.849 48,774 +0.30(+4.54%)
Feb 02, 2021 6.968 6.968 6.344 6.552 56,638 -0.35(-5.05%)
Feb 01, 2021 6.620 7.028 6.144 6.900 75,442 +0.44(+6.84%)
Jan 29, 2021 7.104 7.988 6.254 6.458 499,899 -0.53(-7.54%)
Jan 28, 2021 6.424 7.011 6.322 6.985 95,837 +0.68(+10.78%)
Jan 27, 2021 6.594 6.764 6.084 6.305 41,279 -0.52(-7.60%)
Jan 26, 2021 6.713 6.951 6.484 6.824 70,511 +0.24(+3.61%)
Jan 25, 2021 6.756 6.968 6.467 6.586 103,880 -0.13(-1.90%)
Jan 22, 2021 6.696 6.798 6.373 6.713 22,476 +0.00(+0.00%)
Jan 21, 2021 6.314 6.773 6.305 6.713 56,046 +0.48(+7.63%)
Jan 20, 2021 6.339 6.397 5.965 6.237 28,386 -0.10(-1.61%)
Jan 19, 2021 6.246 6.424 5.914 6.339 59,970 +0.16(+2.61%)
Jan 15, 2021 6.246 6.535 6.084 6.178 24,359 -0.09(-1.49%)
Jan 14, 2021 5.880 6.356 5.863 6.271 74,750 +0.41(+6.96%)
Jan 13, 2021 6.365 6.373 5.846 5.863 51,311 -0.48(-7.51%)
Jan 12, 2021 6.365 6.365 6.093 6.339 52,996 +0.08(+1.22%)
Jan 11, 2021 5.761 6.343 5.727 6.263 147,244 +0.54(+9.51%)
Jan 08, 2021 4.963 5.795 4.963 5.719 150,040 +0.80(+16.23%)
Jan 07, 2021 4.648 5.031 4.572 4.920 37,758 +0.26(+5.66%)
Jan 06, 2021 4.793 4.835 4.578 4.657 41,873 -0.10(-2.14%)
Jan 05, 2021 4.665 4.971 4.495 4.759 46,145 +0.12(+2.56%)
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.