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

Euroseas Ltd (NQ: ESEA )

35.20 -0.50 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Sep 30, 2020 2.071 2.147 2.029 2.088 151,136 +0.06(+2.92%)
Sep 29, 2020 2.046 2.198 1.987 2.029 293,573 +0.03(+1.27%)
Sep 28, 2020 2.003 2.067 1.944 2.003 103,918 +0.04(+2.16%)
Sep 25, 2020 1.911 1.987 1.885 1.961 32,175 +0.08(+4.04%)
Sep 24, 2020 1.919 1.919 1.860 1.885 18,006 -0.07(-3.46%)
Sep 23, 2020 1.911 1.961 1.911 1.953 23,698 +0.04(+2.21%)
Sep 22, 2020 1.927 1.970 1.911 1.911 11,959 -0.06(-3.00%)
Sep 21, 2020 1.911 1.978 1.902 1.970 38,666 +0.03(+1.30%)
Sep 18, 2020 1.919 1.976 1.902 1.944 17,862 +0.02(+0.88%)
Sep 17, 2020 1.894 1.978 1.860 1.927 36,467 +0.01(+0.44%)
Sep 16, 2020 1.911 1.936 1.860 1.919 56,700 +0.04(+1.92%)
Sep 15, 2020 1.987 1.987 1.877 1.883 25,772 -0.02(-1.01%)
Sep 14, 2020 2.037 2.037 1.801 1.902 48,053 +0.01(+0.45%)
Sep 11, 2020 1.851 1.936 1.801 1.894 87,892 +0.05(+2.75%)
Sep 10, 2020 1.868 2.010 1.774 1.843 176,848 +0.00(+0.00%)
Sep 09, 2020 1.801 1.919 1.750 1.843 173,548 +0.08(+4.81%)
Sep 08, 2020 1.725 1.885 1.708 1.758 139,757 -0.01(-0.48%)
Sep 04, 2020 1.860 1.894 1.733 1.767 88,247 -0.12(-6.28%)
Sep 03, 2020 1.868 1.919 1.818 1.885 52,699 +0.00(+0.00%)
Sep 02, 2020 1.995 2.020 1.860 1.885 77,761 -0.09(-4.70%)
Sep 01, 2020 2.063 2.096 1.953 1.978 83,246 -0.07(-3.30%)
Aug 31, 2020 2.063 2.223 2.037 2.046 482,642 -0.05(-2.62%)
Aug 28, 2020 2.113 2.190 2.080 2.101 228,543 -0.03(-1.39%)
Aug 27, 2020 2.063 2.198 2.063 2.130 81,147 +0.03(+1.61%)
Aug 26, 2020 2.071 2.139 2.046 2.096 180,779 -0.04(-1.98%)
Aug 25, 2020 2.105 2.139 2.037 2.139 117,726 +0.09(+4.33%)
Aug 24, 2020 2.164 2.164 2.037 2.050 101,251 -0.10(-4.53%)
Aug 21, 2020 2.105 2.291 2.071 2.147 745,841 -0.09(-4.15%)
Aug 20, 2020 2.029 2.570 1.944 2.240 1,752,688 +0.19(+9.50%)
Aug 19, 2020 2.054 2.166 2.012 2.046 89,660 -0.03(-1.22%)
Aug 18, 2020 2.215 2.223 2.063 2.071 138,366 -0.14(-6.13%)
Aug 17, 2020 2.181 2.262 2.164 2.206 81,253 +0.03(+1.16%)
Aug 14, 2020 2.215 2.228 2.173 2.181 61,394 -0.05(-2.27%)
Aug 13, 2020 2.240 2.342 2.215 2.232 129,449 -0.03(-1.12%)
Aug 12, 2020 2.299 2.468 2.147 2.257 356,631 -0.11(-4.64%)
Aug 11, 2020 2.452 2.528 2.282 2.367 993,034 -0.02(-0.71%)
Aug 10, 2020 2.266 2.468 2.257 2.384 190,871 +0.08(+3.68%)
Aug 07, 2020 2.198 2.299 2.147 2.299 126,455 +0.06(+2.64%)
Aug 06, 2020 2.198 2.240 2.096 2.240 210,023 +0.03(+1.15%)
Aug 05, 2020 2.215 2.249 2.198 2.215 219,790 +0.02(+0.77%)
Aug 04, 2020 2.240 2.325 2.198 2.198 411,137 -0.15(-6.48%)
Aug 03, 2020 2.282 3.483 2.156 2.350 5,473,086 +0.07(+2.96%)
Jul 31, 2020 2.215 2.308 2.215 2.282 17,034 +0.05(+2.27%)
Jul 30, 2020 2.249 2.299 2.206 2.232 12,880 -0.08(-3.30%)
Jul 29, 2020 2.282 2.359 2.223 2.308 30,600 +0.08(+3.41%)
Jul 28, 2020 2.232 2.325 2.198 2.232 70,068 -0.05(-2.22%)
Jul 27, 2020 2.291 2.415 2.223 2.282 31,849 -0.03(-1.46%)
Jul 24, 2020 2.283 2.367 2.283 2.316 24,368 -0.02(-0.72%)
Jul 23, 2020 2.325 2.418 2.274 2.333 95,608 -0.01(-0.38%)
Jul 22, 2020 2.528 2.663 2.283 2.342 301,329 -0.10(-4.13%)
Jul 21, 2020 2.274 2.452 2.164 2.443 477,309 +0.19(+8.65%)
Jul 20, 2020 2.291 2.384 2.173 2.249 162,318 -0.08(-3.27%)
Jul 17, 2020 2.545 2.646 2.274 2.325 282,011 -0.30(-11.58%)
Jul 16, 2020 2.054 2.663 1.978 2.629 1,011,876 +0.53(+25.10%)
Jul 15, 2020 1.996 2.113 1.973 2.102 67,481 +0.06(+2.73%)
Jul 14, 2020 2.003 2.054 1.970 2.046 30,756 +0.08(+3.86%)
Jul 13, 2020 2.206 2.274 1.944 1.970 189,216 -0.25(-11.41%)
Jul 10, 2020 2.088 2.528 2.088 2.223 615,481 +0.11(+5.20%)
Jul 09, 2020 2.206 2.240 2.113 2.113 71,383 -0.10(-4.39%)
Jul 08, 2020 2.189 2.223 2.156 2.211 7,957 +0.04(+1.75%)
Jul 07, 2020 2.173 2.266 2.173 2.173 30,466 +0.01(+0.39%)
Jul 06, 2020 2.198 2.266 2.113 2.164 101,071 +0.02(+0.79%)
Jul 02, 2020 2.206 2.257 2.139 2.147 27,325 -0.06(-2.68%)
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.