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

Euroseas Ltd (NQ: ESEA )

37.70 -1.68 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2020 3.399 3.646 3.375 3.646 30,425 +0.19(+5.51%)
Dec 31, 2019 3.127 3.455 3.116 3.455 35,656 +0.33(+10.49%)
Dec 30, 2019 3.263 3.263 3.074 3.127 13,019 -0.09(-2.90%)
Dec 27, 2019 3.374 3.510 3.204 3.221 27,183 +0.07(+2.16%)
Dec 26, 2019 3.059 3.195 3.059 3.153 14,845 -0.03(-0.80%)
Dec 24, 2019 3.289 3.327 3.061 3.178 9,649 +0.13(+4.40%)
Dec 23, 2019 3.654 3.692 3.000 3.044 34,656 -0.35(-10.22%)
Dec 20, 2019 3.663 3.722 3.391 3.391 48,130 -0.20(-5.45%)
Dec 19, 2019 3.544 3.807 3.110 3.586 117,739 +0.32(+9.90%)
Dec 18, 2019 2.855 3.263 2.794 3.263 36,716 +0.34(+11.58%)
Dec 17, 2019 2.884 2.957 2.515 2.925 20,188 +0.31(+11.74%)
Dec 16, 2019 2.685 2.715 2.570 2.617 9,702 -0.07(-2.56%)
Dec 13, 2019 2.923 2.923 2.651 2.686 4,927 -0.25(-8.54%)
Dec 12, 2019 2.889 2.937 2.467 2.937 19,661 +0.01(+0.47%)
Dec 11, 2019 2.855 2.923 2.719 2.923 20,049 +0.20(+7.53%)
Dec 10, 2019 3.263 3.263 2.243 2.719 55,386 -0.68(-20.02%)
Dec 09, 2019 3.399 3.535 3.127 3.399 9,765 -0.20(-5.66%)
Dec 06, 2019 3.127 3.603 2.904 3.603 11,297 +0.41(+12.77%)
Dec 05, 2019 2.914 3.195 2.890 3.195 8,985 +0.23(+7.75%)
Dec 04, 2019 3.054 3.086 2.923 2.965 8,488 -0.06(-1.98%)
Dec 03, 2019 3.060 3.161 2.991 3.025 6,170 -0.10(-3.13%)
Dec 02, 2019 3.195 3.215 2.991 3.123 9,010 -0.08(-2.46%)
Nov 29, 2019 3.222 3.286 3.069 3.202 9,237 -0.08(-2.55%)
Nov 27, 2019 3.216 3.331 3.165 3.286 4,295 +0.16(+5.07%)
Nov 26, 2019 3.297 3.312 3.100 3.127 3,548 -0.15(-4.64%)
Nov 25, 2019 3.334 3.334 3.059 3.279 14,977 +0.06(+1.75%)
Nov 22, 2019 3.284 3.331 3.195 3.223 8,752 +0.10(+3.07%)
Nov 21, 2019 3.331 3.331 3.093 3.127 12,449 -0.13(-3.95%)
Nov 20, 2019 3.277 3.277 3.081 3.256 5,348 +0.04(+1.23%)
Nov 19, 2019 3.671 3.671 3.059 3.216 32,161 +0.09(+2.85%)
Nov 18, 2019 3.399 3.399 3.059 3.127 26,448 -0.07(-2.17%)
Nov 15, 2019 3.195 3.366 3.019 3.196 50,425 +0.07(+2.22%)
Nov 14, 2019 3.195 3.195 2.924 3.127 9,668 +0.20(+7.00%)
Nov 13, 2019 3.188 3.214 2.864 2.923 14,617 -0.14(-4.51%)
Nov 12, 2019 3.535 3.589 3.000 3.061 55,083 -0.47(-13.42%)
Nov 11, 2019 3.542 3.704 3.468 3.535 7,220 -0.04(-1.18%)
Nov 08, 2019 3.704 3.704 3.535 3.577 7,428 -0.06(-1.64%)
Nov 07, 2019 3.940 3.940 3.416 3.637 39,746 -0.37(-9.32%)
Nov 06, 2019 4.487 4.582 3.739 4.011 60,258 -0.56(-12.20%)
Nov 05, 2019 4.759 4.944 4.528 4.568 38,690 -0.39(-7.95%)
Nov 04, 2019 4.691 5.099 4.623 4.963 40,376 +0.20(+4.11%)
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.