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

Euroseas Ltd (NQ: ESEA )

44.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2019 3.077 3.400 3.066 3.400 36,238 +0.32(+10.49%)
Dec 30, 2019 3.211 3.211 3.025 3.077 13,232 -0.09(-2.91%)
Dec 27, 2019 3.319 3.453 3.152 3.169 27,627 +0.07(+2.16%)
Dec 26, 2019 3.010 3.144 3.010 3.102 15,087 -0.03(-0.80%)
Dec 24, 2019 3.236 3.273 3.011 3.127 9,807 +0.13(+4.40%)
Dec 23, 2019 3.595 3.633 2.952 2.995 35,221 -0.34(-10.22%)
Dec 20, 2019 3.604 3.662 3.336 3.336 48,915 -0.19(-5.45%)
Dec 19, 2019 3.487 3.746 3.060 3.528 119,661 +0.32(+9.90%)
Dec 18, 2019 2.809 3.211 2.749 3.211 37,315 +0.33(+11.58%)
Dec 17, 2019 2.837 2.909 2.475 2.878 20,518 +0.30(+11.74%)
Dec 16, 2019 2.642 2.672 2.528 2.575 9,860 -0.07(-2.56%)
Dec 13, 2019 2.876 2.876 2.609 2.643 5,008 -0.25(-8.54%)
Dec 12, 2019 2.843 2.890 2.427 2.890 19,982 +0.01(+0.47%)
Dec 11, 2019 2.809 2.876 2.676 2.876 20,377 +0.20(+7.53%)
Dec 10, 2019 3.211 3.211 2.207 2.675 56,289 -0.67(-20.02%)
Dec 09, 2019 3.345 3.478 3.077 3.345 9,924 -0.20(-5.66%)
Dec 06, 2019 3.077 3.545 2.857 3.545 11,481 +0.40(+12.77%)
Dec 05, 2019 2.867 3.144 2.844 3.144 9,132 +0.23(+7.75%)
Dec 04, 2019 3.005 3.037 2.876 2.918 8,627 -0.06(-1.98%)
Dec 03, 2019 3.011 3.110 2.943 2.977 6,271 -0.10(-3.13%)
Dec 02, 2019 3.144 3.163 2.943 3.073 9,157 -0.08(-2.46%)
Nov 29, 2019 3.171 3.233 3.020 3.151 9,388 -0.08(-2.54%)
Nov 27, 2019 3.164 3.278 3.114 3.233 4,365 +0.16(+5.07%)
Nov 26, 2019 3.244 3.259 3.050 3.077 3,606 -0.15(-4.64%)
Nov 25, 2019 3.280 3.280 3.010 3.227 15,221 +0.06(+1.75%)
Nov 22, 2019 3.231 3.278 3.144 3.171 8,895 +0.09(+3.07%)
Nov 21, 2019 3.278 3.278 3.044 3.077 12,652 -0.13(-3.95%)
Nov 20, 2019 3.224 3.224 3.031 3.203 5,436 +0.04(+1.23%)
Nov 19, 2019 3.612 3.612 3.010 3.165 32,686 +0.09(+2.85%)
Nov 18, 2019 3.345 3.345 3.010 3.077 26,879 -0.07(-2.17%)
Nov 15, 2019 3.144 3.312 2.971 3.145 51,248 +0.07(+2.22%)
Nov 14, 2019 3.144 3.144 2.877 3.077 9,826 +0.20(+7.00%)
Nov 13, 2019 3.137 3.163 2.818 2.876 14,855 -0.14(-4.51%)
Nov 12, 2019 3.478 3.532 2.952 3.011 55,981 -0.47(-13.42%)
Nov 11, 2019 3.485 3.645 3.412 3.478 7,338 -0.04(-1.18%)
Nov 08, 2019 3.645 3.645 3.478 3.520 7,549 -0.06(-1.65%)
Nov 07, 2019 3.876 3.876 3.361 3.579 40,394 -0.37(-9.32%)
Nov 06, 2019 4.415 4.508 3.679 3.947 61,241 -0.55(-12.20%)
Nov 05, 2019 4.682 4.864 4.455 4.495 39,322 -0.39(-7.95%)
Nov 04, 2019 4.615 5.017 4.549 4.883 41,035 +0.19(+4.11%)
Nov 01, 2019 4.682 4.809 4.482 4.690 23,785 +0.00(+0.06%)
Oct 31, 2019 4.803 4.803 4.515 4.688 13,132 -0.13(-2.67%)
Oct 30, 2019 4.749 4.950 4.615 4.816 5,851 -0.03(-0.69%)
Oct 29, 2019 4.753 5.049 4.549 4.850 30,095 +0.17(+3.57%)
Oct 28, 2019 4.682 4.883 4.454 4.682 35,972 -0.09(-1.96%)
Oct 25, 2019 4.609 4.850 4.415 4.776 14,202 +0.16(+3.48%)
Oct 24, 2019 4.882 4.882 4.582 4.615 7,016 -0.03(-0.73%)
Oct 23, 2019 4.381 4.815 4.381 4.650 20,547 +0.17(+3.75%)
Oct 22, 2019 4.682 4.682 4.147 4.482 36,088 -0.40(-8.22%)
Oct 21, 2019 4.816 5.151 4.749 4.883 46,341 -0.13(-2.54%)
Oct 18, 2019 5.017 5.151 4.885 5.010 18,806 -0.01(-0.13%)
Oct 17, 2019 5.217 5.218 4.468 5.017 93,143 -0.01(-0.13%)
Oct 16, 2019 5.351 5.351 4.917 5.023 25,408 -0.16(-3.08%)
Oct 15, 2019 5.050 5.217 4.897 5.183 58,082 +0.17(+3.32%)
Oct 14, 2019 5.151 5.217 4.682 5.017 68,174 +0.06(+1.20%)
Oct 11, 2019 5.217 5.217 4.916 4.957 22,574 -0.03(-0.52%)
Oct 10, 2019 5.151 5.151 4.749 4.983 32,760 -0.10(-1.97%)
Oct 09, 2019 5.017 5.217 4.950 5.084 108,063 +0.16(+3.15%)
Oct 08, 2019 4.883 5.017 4.682 4.928 10,352 -0.02(-0.46%)
Oct 07, 2019 5.217 5.223 4.816 4.951 34,477 -0.13(-2.57%)
Oct 04, 2019 5.217 5.485 5.017 5.082 56,271 +0.06(+1.29%)
Oct 03, 2019 5.217 5.217 4.950 5.017 12,129 +0.03(+0.59%)
Oct 02, 2019 5.217 5.282 4.985 4.987 19,327 +0.00(+0.09%)
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.