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

Euroseas Ltd (NQ: ESEA )

38.90 -0.44 (-1.12%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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, 2020 2.209 2.447 1.785 1.912 36,359 -0.11(-5.66%)
Mar 30, 2020 1.878 2.473 1.718 2.027 225,487 +0.23(+13.03%)
Mar 27, 2020 1.768 2.124 1.360 1.793 131,917 +0.02(+0.91%)
Mar 26, 2020 1.861 1.946 1.649 1.777 13,383 +0.00(+0.05%)
Mar 25, 2020 1.674 1.836 1.572 1.776 8,523 +0.04(+2.20%)
Mar 24, 2020 1.885 1.885 1.700 1.738 6,247 +0.11(+7.07%)
Mar 23, 2020 1.691 1.997 1.445 1.623 6,420 -0.22(-11.98%)
Mar 20, 2020 1.572 1.844 1.521 1.844 11,650 +0.26(+16.67%)
Mar 19, 2020 1.470 1.615 1.470 1.581 7,199 +0.11(+7.51%)
Mar 18, 2020 1.598 1.674 1.232 1.470 27,194 -0.35(-19.22%)
Mar 17, 2020 1.742 2.065 1.546 1.820 36,022 +0.12(+7.08%)
Mar 16, 2020 3.297 3.297 1.487 1.700 37,370 +0.04(+2.56%)
Mar 13, 2020 1.878 2.155 1.487 1.657 91,083 -0.15(-8.49%)
Mar 12, 2020 1.700 1.912 1.045 1.811 30,030 +0.03(+1.96%)
Mar 11, 2020 1.819 1.929 1.737 1.776 17,503 -0.14(-7.52%)
Mar 10, 2020 1.903 2.014 1.810 1.920 28,373 +0.13(+7.11%)
Mar 09, 2020 2.090 2.269 1.785 1.793 31,930 -0.30(-14.23%)
Mar 06, 2020 2.252 2.523 2.090 2.090 19,770 -0.21(-9.22%)
Mar 05, 2020 2.218 2.494 2.218 2.303 27,558 +0.03(+1.50%)
Mar 04, 2020 2.515 3.595 2.252 2.269 445,950 -0.12(-4.98%)
Mar 03, 2020 2.371 2.405 2.218 2.388 22,386 +0.17(+7.66%)
Mar 02, 2020 2.031 2.690 1.969 2.218 73,202 +0.17(+8.18%)
Feb 28, 2020 2.039 2.124 1.923 2.050 19,534 -0.08(-3.88%)
Feb 27, 2020 2.243 2.305 2.133 2.133 42,211 -0.21(-9.06%)
Feb 26, 2020 2.422 2.532 2.345 2.345 6,827 -0.08(-3.16%)
Feb 25, 2020 2.464 2.517 2.422 2.422 8,965 -0.16(-6.25%)
Feb 24, 2020 2.583 2.626 2.345 2.583 20,071 -0.14(-5.30%)
Feb 21, 2020 2.837 2.843 2.600 2.728 3,883 -0.11(-3.89%)
Feb 20, 2020 2.668 2.906 2.617 2.838 16,622 +0.16(+6.03%)
Feb 19, 2020 2.549 2.805 2.464 2.677 57,003 -0.20(-7.08%)
Feb 18, 2020 2.940 2.940 2.592 2.881 60,078 +0.03(+1.19%)
Feb 14, 2020 2.731 2.854 2.507 2.847 52,955 +0.08(+3.08%)
Feb 13, 2020 2.736 3.000 2.623 2.762 66,673 -0.08(-2.98%)
Feb 12, 2020 2.549 3.824 2.532 2.847 1,263,532 +0.31(+12.30%)
Feb 11, 2020 2.543 2.573 2.490 2.535 8,314 +0.05(+1.81%)
Feb 10, 2020 2.583 2.583 2.439 2.490 6,832 -0.04(-1.72%)
Feb 07, 2020 2.498 2.558 2.433 2.534 6,825 +0.07(+2.77%)
Feb 06, 2020 2.379 2.558 2.379 2.465 9,435 +0.02(+0.73%)
Feb 05, 2020 2.439 2.719 2.422 2.447 7,091 -0.03(-1.20%)
Feb 04, 2020 2.541 2.541 2.337 2.477 12,665 +0.06(+2.28%)
Feb 03, 2020 2.558 2.634 2.422 2.422 20,409 -0.19(-7.17%)
Jan 31, 2020 2.600 2.696 2.592 2.609 13,533 +0.01(+0.33%)
Jan 30, 2020 2.600 2.872 2.592 2.600 14,017 -0.04(-1.61%)
Jan 29, 2020 2.677 3.319 2.583 2.643 143,209 +0.01(+0.45%)
Jan 28, 2020 2.796 2.796 2.585 2.631 18,996 -0.13(-4.74%)
Jan 27, 2020 2.847 2.872 2.762 2.762 9,207 -0.12(-4.03%)
Jan 24, 2020 3.078 3.078 2.576 2.878 23,771 -0.19(-6.25%)
Jan 23, 2020 3.212 3.212 3.059 3.070 4,816 -0.13(-4.08%)
Jan 22, 2020 3.170 3.377 3.093 3.200 12,638 +0.04(+1.23%)
Jan 21, 2020 3.399 3.399 3.127 3.161 17,090 -0.27(-7.92%)
Jan 17, 2020 3.348 3.433 3.280 3.433 11,650 +0.03(+0.97%)
Jan 16, 2020 3.337 3.493 3.304 3.400 8,341 -0.05(-1.45%)
Jan 15, 2020 3.442 3.588 3.428 3.450 16,367 -0.13(-3.53%)
Jan 14, 2020 3.697 3.697 3.576 3.576 9,484 -0.07(-2.01%)
Jan 13, 2020 3.778 3.926 3.620 3.650 20,243 -0.17(-4.56%)
Jan 10, 2020 3.824 3.892 3.733 3.824 15,886 +0.08(+2.04%)
Jan 09, 2020 3.747 3.790 3.697 3.747 27,300 -0.06(-1.56%)
Jan 08, 2020 3.879 3.879 3.676 3.807 15,591 -0.07(-1.76%)
Jan 07, 2020 3.756 3.875 3.700 3.875 14,486 +0.14(+3.64%)
Jan 06, 2020 3.654 3.739 3.595 3.739 31,696 +0.08(+2.33%)
Jan 03, 2020 3.629 3.654 3.505 3.654 10,826 +0.01(+0.23%)
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.