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 (%)
May 29, 2020 2.350 2.536 2.206 2.299 84,343 -0.03(-1.09%)
May 28, 2020 2.807 2.807 2.325 2.325 371,916 -0.55(-19.12%)
May 27, 2020 3.356 4.311 2.553 2.874 13,481,694 +0.82(+39.92%)
May 26, 2020 2.071 2.071 1.885 2.054 14,753 +0.17(+8.97%)
May 22, 2020 1.834 1.970 1.834 1.885 3,430 -0.00(-0.24%)
May 21, 2020 1.877 1.902 1.818 1.890 9,212 +0.07(+3.97%)
May 20, 2020 1.860 1.889 1.793 1.818 11,117 -0.05(-2.71%)
May 19, 2020 1.970 2.063 1.864 1.868 10,306 -0.04(-2.21%)
May 18, 2020 1.851 1.995 1.775 1.911 11,239 +0.03(+1.80%)
May 15, 2020 1.927 2.029 1.632 1.877 46,844 -0.08(-4.04%)
May 14, 2020 1.953 2.008 1.953 1.956 9,623 +0.00(+0.15%)
May 13, 2020 2.003 2.076 1.927 1.953 12,091 -0.12(-5.71%)
May 12, 2020 1.995 2.198 1.987 2.071 49,593 +0.08(+3.81%)
May 11, 2020 1.877 2.080 1.818 1.995 36,174 +0.14(+7.76%)
May 08, 2020 1.877 1.902 1.851 1.851 7,570 +0.01(+0.45%)
May 07, 2020 1.877 1.960 1.826 1.843 20,072 -0.07(-3.54%)
May 06, 2020 1.818 2.029 1.818 1.911 17,201 +0.17(+9.71%)
May 05, 2020 1.758 1.894 1.741 1.741 13,704 -0.06(-3.29%)
May 04, 2020 1.912 1.912 1.737 1.801 22,925 -0.14(-6.99%)
May 01, 2020 1.944 1.953 1.902 1.936 8,280 -0.05(-2.55%)
Apr 30, 2020 1.961 2.029 1.944 1.987 8,492 -0.11(-5.24%)
Apr 29, 2020 2.037 2.181 1.962 2.096 25,664 +0.06(+2.90%)
Apr 28, 2020 1.961 2.071 1.902 2.037 53,888 +0.06(+2.99%)
Apr 27, 2020 1.936 1.987 1.860 1.978 22,409 +0.03(+1.78%)
Apr 24, 2020 2.037 2.037 1.818 1.943 38,682 +0.02(+0.83%)
Apr 23, 2020 1.860 2.071 1.860 1.927 27,865 +0.08(+4.59%)
Apr 22, 2020 1.953 2.096 1.792 1.843 85,532 -0.36(-16.15%)
Apr 21, 2020 2.621 2.621 1.970 2.198 206,361 -0.32(-12.75%)
Apr 20, 2020 1.691 3.119 1.691 2.519 697,603 +0.67(+36.07%)
Apr 17, 2020 1.902 1.902 1.792 1.851 19,281 -0.06(-3.10%)
Apr 16, 2020 1.843 1.911 1.691 1.911 9,051 -0.01(-0.44%)
Apr 15, 2020 2.113 2.113 1.801 1.919 18,171 -0.15(-7.35%)
Apr 14, 2020 1.860 2.198 1.809 2.071 49,977 +0.23(+12.39%)
Apr 13, 2020 1.851 1.851 1.792 1.843 9,123 +0.04(+2.35%)
Apr 09, 2020 1.775 1.927 1.699 1.801 16,915 +0.18(+10.93%)
Apr 08, 2020 1.818 1.818 1.575 1.623 14,664 -0.07(-4.00%)
Apr 07, 2020 1.699 1.784 1.691 1.691 15,169 +0.00(+0.00%)
Apr 06, 2020 1.682 1.875 1.682 1.691 5,536 +0.01(+0.55%)
Apr 03, 2020 1.581 1.780 1.581 1.681 8,162 +0.05(+2.79%)
Apr 02, 2020 1.859 1.944 1.589 1.636 69,780 -0.15(-8.29%)
Apr 01, 2020 1.775 2.164 1.775 1.784 12,811 -0.12(-6.22%)
Mar 31, 2020 2.198 2.435 1.775 1.902 36,549 -0.11(-5.66%)
Mar 30, 2020 1.868 2.460 1.709 2.016 226,665 +0.23(+13.03%)
Mar 27, 2020 1.758 2.113 1.353 1.784 132,607 +0.02(+0.91%)
Mar 26, 2020 1.851 1.936 1.640 1.768 13,453 +0.00(+0.05%)
Mar 25, 2020 1.665 1.826 1.564 1.767 8,568 +0.04(+2.20%)
Mar 24, 2020 1.875 1.875 1.691 1.729 6,280 +0.11(+7.07%)
Mar 23, 2020 1.682 1.987 1.437 1.615 6,454 -0.22(-11.98%)
Mar 20, 2020 1.564 1.834 1.513 1.834 11,711 +0.26(+16.67%)
Mar 19, 2020 1.462 1.606 1.462 1.572 7,237 +0.11(+7.51%)
Mar 18, 2020 1.589 1.665 1.226 1.462 27,336 -0.35(-19.22%)
Mar 17, 2020 1.733 2.054 1.538 1.810 36,210 +0.12(+7.08%)
Mar 16, 2020 3.280 3.280 1.479 1.691 37,565 +0.04(+2.56%)
Mar 13, 2020 1.868 2.144 1.479 1.648 91,559 -0.15(-8.49%)
Mar 12, 2020 1.691 1.902 1.040 1.801 30,187 +0.03(+1.96%)
Mar 11, 2020 1.810 1.919 1.728 1.767 17,594 -0.14(-7.52%)
Mar 10, 2020 1.894 2.003 1.801 1.911 28,521 +0.13(+7.11%)
Mar 09, 2020 2.080 2.257 1.775 1.784 32,097 -0.30(-14.23%)
Mar 06, 2020 2.240 2.509 2.080 2.080 19,873 -0.21(-9.23%)
Mar 05, 2020 2.206 2.481 2.206 2.291 27,701 +0.03(+1.50%)
Mar 04, 2020 2.502 3.576 2.240 2.257 448,280 -0.12(-4.98%)
Mar 03, 2020 2.359 2.392 2.206 2.375 22,502 +0.17(+7.66%)
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.