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

Euroseas Ltd (NQ: ESEA )

33.91 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 4.590 4.590 4.590 36,844 -0.08(-1.63%)
Dec 30, 2020 4.252 4.856 4.252 4.666 36,844 +0.42(+9.96%)
Dec 29, 2020 4.514 4.618 4.015 4.244 64,570 -0.24(-5.28%)
Dec 28, 2020 5.064 5.241 4.430 4.480 101,797 -0.59(-11.67%)
Dec 24, 2020 5.072 5.262 4.937 5.072 14,195 +0.03(+0.67%)
Dec 23, 2020 4.912 5.224 4.878 5.038 76,507 +0.23(+4.75%)
Dec 22, 2020 4.675 4.962 4.675 4.810 83,819 +0.21(+4.60%)
Dec 21, 2020 4.083 4.599 4.015 4.599 164,623 +0.52(+12.63%)
Dec 18, 2020 4.100 4.176 4.008 4.083 38,800 +0.03(+0.62%)
Dec 17, 2020 4.286 4.303 3.973 4.058 111,712 -0.25(-5.70%)
Dec 16, 2020 4.514 4.523 4.286 4.303 32,055 -0.19(-4.32%)
Dec 15, 2020 4.438 4.540 4.303 4.497 44,891 +0.06(+1.33%)
Dec 14, 2020 4.438 4.523 4.370 4.438 48,154 +0.14(+3.14%)
Dec 11, 2020 4.523 4.523 4.142 4.303 94,279 -0.22(-4.86%)
Dec 10, 2020 4.438 4.548 4.370 4.523 28,186 +0.05(+1.13%)
Dec 09, 2020 4.734 4.785 4.328 4.472 79,202 -0.25(-5.37%)
Dec 08, 2020 4.100 4.827 4.024 4.726 229,127 +0.61(+14.78%)
Dec 07, 2020 4.565 4.590 3.931 4.117 207,361 -0.36(-8.11%)
Dec 04, 2020 3.906 4.776 3.897 4.480 503,812 +0.56(+14.22%)
Dec 03, 2020 3.694 3.965 3.652 3.922 159,356 +0.20(+5.45%)
Dec 02, 2020 3.297 3.720 3.280 3.720 135,584 +0.26(+7.58%)
Dec 01, 2020 3.035 3.804 3.035 3.458 479,581 +0.25(+7.92%)
Nov 30, 2020 2.933 3.212 2.857 3.204 212,323 +0.39(+13.81%)
Nov 27, 2020 2.705 2.840 2.649 2.815 129,768 +0.19(+7.07%)
Nov 25, 2020 2.798 2.815 2.553 2.629 106,464 -0.22(-7.72%)
Nov 24, 2020 3.026 3.026 2.638 2.849 153,054 -0.10(-3.44%)
Nov 23, 2020 2.832 3.001 2.790 2.950 265,288 +0.16(+5.76%)
Nov 20, 2020 2.739 2.908 2.654 2.790 541,666 -0.58(-17.29%)
Nov 19, 2020 3.128 3.373 3.043 3.373 697,274 +0.36(+12.08%)
Nov 18, 2020 3.035 3.128 2.993 3.009 186,370 +0.04(+1.42%)
Nov 17, 2020 2.891 3.018 2.815 2.967 128,003 +0.09(+3.24%)
Nov 16, 2020 2.798 3.001 2.747 2.874 264,355 +0.13(+4.62%)
Nov 13, 2020 2.604 2.747 2.574 2.747 90,967 +0.12(+4.50%)
Nov 12, 2020 2.874 2.950 2.468 2.629 566,269 +0.02(+0.65%)
Nov 11, 2020 2.646 2.697 2.570 2.612 401,030 +0.01(+0.32%)
Nov 10, 2020 2.536 2.663 2.523 2.604 102,283 +0.03(+0.98%)
Nov 09, 2020 2.409 2.587 2.375 2.578 201,004 +0.30(+12.96%)
Nov 06, 2020 2.249 2.342 2.236 2.282 110,131 -0.01(-0.37%)
Nov 05, 2020 2.291 2.367 2.282 2.291 38,091 +0.03(+1.50%)
Nov 04, 2020 2.367 2.367 2.232 2.257 41,304 -0.06(-2.55%)
Nov 03, 2020 2.232 2.367 2.232 2.316 44,265 +0.09(+4.18%)
Nov 02, 2020 2.375 2.375 2.198 2.223 105,807 -0.19(-8.04%)
Oct 30, 2020 2.536 2.536 2.392 2.418 47,435 -0.18(-6.84%)
Oct 29, 2020 2.646 2.646 2.316 2.595 171,530 +0.06(+2.33%)
Oct 28, 2020 2.663 2.680 2.477 2.536 350,061 -0.18(-6.54%)
Oct 27, 2020 2.747 2.764 2.646 2.714 55,409 -0.03(-0.93%)
Oct 26, 2020 2.747 2.756 2.646 2.739 88,037 -0.01(-0.31%)
Oct 23, 2020 2.739 2.773 2.646 2.747 67,309 +0.06(+2.20%)
Oct 22, 2020 2.697 2.807 2.604 2.688 515,141 +0.02(+0.63%)
Oct 21, 2020 2.790 2.790 2.612 2.671 52,005 -0.14(-4.82%)
Oct 20, 2020 2.807 2.807 2.747 2.807 80,003 +0.09(+3.43%)
Oct 19, 2020 2.680 2.849 2.511 2.714 245,466 -0.01(-0.31%)
Oct 16, 2020 2.621 2.730 2.604 2.722 91,086 +0.10(+3.87%)
Oct 15, 2020 2.595 2.621 2.460 2.621 108,451 -0.02(-0.64%)
Oct 14, 2020 2.604 2.739 2.561 2.638 116,690 +0.00(+0.16%)
Oct 13, 2020 2.587 2.697 2.460 2.633 86,200 +0.02(+0.65%)
Oct 12, 2020 2.705 2.773 2.554 2.616 362,452 +0.11(+4.56%)
Oct 09, 2020 2.375 2.747 2.375 2.502 929,669 +0.09(+3.86%)
Oct 08, 2020 2.316 2.409 2.291 2.409 81,859 +0.13(+5.56%)
Oct 07, 2020 2.257 2.468 2.206 2.282 340,913 +0.06(+2.66%)
Oct 06, 2020 2.240 2.426 2.147 2.223 325,814 -0.04(-1.87%)
Oct 05, 2020 2.308 2.350 2.139 2.266 232,821 +0.03(+1.13%)
Oct 02, 2020 2.130 2.308 2.130 2.240 83,160 -0.06(-2.57%)
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.