Euroseas Ltd (NQ: ESEA )

24.48 USD -0.72 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 25.02 25.30 23.80 24.48 85,043 -0.72(-2.86%)
Dec 02, 2021 23.90 25.62 23.90 25.20 75,259 +1.49(+6.28%)
Dec 01, 2021 26.50 26.50 23.71 23.71 116,828 -1.96(-7.64%)
Nov 30, 2021 26.48 26.59 24.29 25.67 92,538 -0.75(-2.84%)
Nov 29, 2021 25.93 27.00 25.52 26.42 111,412 +1.48(+5.93%)
Nov 26, 2021 24.60 25.24 23.71 24.94 80,831 -0.35(-1.38%)
Nov 24, 2021 24.98 25.64 24.07 25.29 107,477 +0.30(+1.20%)
Nov 23, 2021 26.11 26.58 24.00 24.99 181,751 -1.30(-4.94%)
Nov 22, 2021 26.50 27.94 25.52 26.29 129,473 +0.03(+0.11%)
Nov 19, 2021 26.59 26.79 26.05 26.26 78,525 -0.58(-2.16%)
Nov 18, 2021 26.11 26.85 26.34 26.84 124,761 +1.04(+4.03%)
Nov 17, 2021 27.55 27.98 25.52 25.80 164,047 -0.97(-3.62%)
Nov 16, 2021 29.66 29.66 25.50 26.77 548,472 -6.29(-19.03%)
Nov 15, 2021 35.45 35.82 32.30 33.06 228,085 -2.04(-5.81%)
Nov 12, 2021 37.00 37.00 34.54 35.10 160,071 -1.90(-5.14%)
Nov 11, 2021 35.09 37.90 35.05 37.00 159,812 +2.71(+7.90%)
Nov 10, 2021 35.90 34.29 130,747 -0.95(-2.70%)
Nov 09, 2021 33.05 35.94 32.15 35.24 207,560 +2.65(+8.13%)
Nov 08, 2021 32.01 33.50 31.86 32.59 147,927 +1.38(+4.42%)
Nov 05, 2021 33.00 33.23 30.15 31.21 190,553 -1.02(-3.16%)
Nov 04, 2021 35.00 35.00 31.61 32.23 158,362 -2.25(-6.53%)
Nov 03, 2021 33.62 34.98 33.23 34.48 115,260 +1.08(+3.23%)
Nov 02, 2021 33.78 34.45 32.00 33.40 128,475 -1.54(-4.41%)
Nov 01, 2021 32.33 35.15 31.21 34.94 208,284 +3.73(+11.95%)
Oct 29, 2021 31.96 31.96 30.31 31.21 111,715 -0.97(-3.01%)
Oct 28, 2021 31.13 32.21 30.90 32.18 105,316 +1.71(+5.61%)
Oct 27, 2021 32.14 32.84 29.85 30.47 172,102 -2.01(-6.19%)
Oct 26, 2021 35.50 32.48 185,934 -1.94(-5.64%)
Oct 25, 2021 31.02 34.65 30.69 34.42 280,592 +3.87(+12.67%)
Oct 22, 2021 31.50 29.74 30.55 116,642 -0.41(-1.32%)
Oct 21, 2021 30.50 31.34 29.60 30.96 131,030 +0.51(+1.67%)
Oct 20, 2021 29.90 30.64 29.00 30.45 115,079 +0.39(+1.30%)
Oct 19, 2021 31.17 31.50 29.33 30.06 258,806 +0.44(+1.49%)
Oct 18, 2021 27.50 29.98 27.50 29.62 291,209 +2.51(+9.26%)
Oct 15, 2021 27.25 27.70 26.81 27.11 126,984 +0.32(+1.19%)
Oct 14, 2021 28.21 29.37 26.25 26.79 251,507 -2.29(-7.87%)
Oct 13, 2021 28.50 29.64 27.16 29.08 229,289 +0.58(+2.04%)
Oct 12, 2021 31.05 31.10 27.55 28.50 279,121 -2.14(-6.98%)
Oct 11, 2021 30.92 31.66 29.55 30.64 234,441 +0.72(+2.41%)
Oct 08, 2021 30.96 31.49 29.14 29.92 135,528 -0.84(-2.73%)
Oct 07, 2021 33.41 33.75 30.50 30.76 246,500 -2.94(-8.72%)
Oct 06, 2021 33.53 34.84 32.77 33.70 89,457 -0.53(-1.55%)
Oct 05, 2021 32.36 35.10 32.36 34.23 126,550 +2.53(+7.98%)
Oct 04, 2021 35.15 35.79 31.55 31.70 166,355 -3.22(-9.22%)
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.