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

Euroseas Ltd (NQ: ESEA )

34.28 +0.58 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Jan 04, 2021 4.631 4.776 4.546 4.640 60,768 +0.03(+0.55%)
Dec 31, 2020 4.614 4.614 4.614 36,653 -0.08(-1.63%)
Dec 30, 2020 4.274 4.881 4.274 4.691 36,653 +0.42(+9.96%)
Dec 29, 2020 4.538 4.642 4.036 4.266 64,234 -0.24(-5.28%)
Dec 28, 2020 5.090 5.269 4.453 4.504 101,268 -0.59(-11.67%)
Dec 24, 2020 5.099 5.289 4.963 5.099 14,121 +0.03(+0.67%)
Dec 23, 2020 4.937 5.252 4.903 5.065 76,109 +0.23(+4.75%)
Dec 22, 2020 4.699 4.988 4.699 4.835 83,383 +0.21(+4.60%)
Dec 21, 2020 4.104 4.623 4.036 4.623 163,767 +0.52(+12.63%)
Dec 18, 2020 4.121 4.198 4.029 4.104 38,598 +0.03(+0.63%)
Dec 17, 2020 4.308 4.325 3.994 4.079 111,132 -0.25(-5.70%)
Dec 16, 2020 4.538 4.546 4.308 4.325 31,888 -0.20(-4.32%)
Dec 15, 2020 4.461 4.563 4.325 4.521 44,657 +0.06(+1.33%)
Dec 14, 2020 4.461 4.546 4.393 4.461 47,904 +0.14(+3.14%)
Dec 11, 2020 4.546 4.546 4.164 4.325 93,789 -0.22(-4.86%)
Dec 10, 2020 4.461 4.572 4.393 4.546 28,040 +0.05(+1.13%)
Dec 09, 2020 4.759 4.810 4.351 4.495 78,790 -0.25(-5.37%)
Dec 08, 2020 4.121 4.852 4.045 4.750 227,936 +0.61(+14.78%)
Dec 07, 2020 4.589 4.614 3.951 4.138 206,283 -0.37(-8.11%)
Dec 04, 2020 3.926 4.801 3.917 4.504 501,193 +0.56(+14.22%)
Dec 03, 2020 3.713 3.985 3.671 3.943 158,528 +0.20(+5.45%)
Dec 02, 2020 3.314 3.739 3.297 3.739 134,879 +0.26(+7.58%)
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.