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 3.061 3.382 3.050 3.382 36,427 +0.32(+10.49%)
Dec 30, 2019 3.194 3.194 3.009 3.061 13,301 -0.09(-2.90%)
Dec 27, 2019 3.302 3.435 3.136 3.153 27,771 +0.07(+2.16%)
Dec 26, 2019 2.994 3.127 2.994 3.086 15,166 -0.02(-0.80%)
Dec 24, 2019 3.219 3.256 2.996 3.111 9,858 +0.13(+4.40%)
Dec 23, 2019 3.576 3.614 2.936 2.980 35,405 -0.34(-10.22%)
Dec 20, 2019 3.585 3.643 3.319 3.319 49,171 -0.19(-5.45%)
Dec 19, 2019 3.469 3.726 3.044 3.510 120,286 +0.32(+9.90%)
Dec 18, 2019 2.795 3.194 2.735 3.194 37,510 +0.33(+11.58%)
Dec 17, 2019 2.823 2.894 2.462 2.863 20,625 +0.30(+11.74%)
Dec 16, 2019 2.628 2.658 2.515 2.562 9,912 -0.07(-2.56%)
Dec 13, 2019 2.861 2.861 2.595 2.629 5,034 -0.25(-8.54%)
Dec 12, 2019 2.828 2.875 2.415 2.875 20,086 +0.01(+0.47%)
Dec 11, 2019 2.795 2.861 2.662 2.861 20,483 +0.20(+7.53%)
Dec 10, 2019 3.194 3.194 2.196 2.661 56,584 -0.67(-20.02%)
Dec 09, 2019 3.327 3.460 3.061 3.327 9,976 -0.20(-5.66%)
Dec 06, 2019 3.061 3.527 2.842 3.527 11,541 +0.40(+12.77%)
Dec 05, 2019 2.852 3.127 2.829 3.127 9,180 +0.22(+7.75%)
Dec 04, 2019 2.990 3.021 2.861 2.903 8,672 -0.06(-1.98%)
Dec 03, 2019 2.995 3.094 2.928 2.961 6,304 -0.10(-3.13%)
Dec 02, 2019 3.127 3.147 2.928 3.057 9,204 -0.08(-2.46%)
Nov 29, 2019 3.154 3.216 3.004 3.134 9,437 -0.08(-2.55%)
Nov 27, 2019 3.147 3.261 3.098 3.216 4,388 +0.16(+5.07%)
Nov 26, 2019 3.227 3.242 3.034 3.061 3,625 -0.15(-4.64%)
Nov 25, 2019 3.263 3.263 2.994 3.210 15,301 +0.06(+1.75%)
Nov 22, 2019 3.214 3.261 3.127 3.155 8,941 +0.09(+3.07%)
Nov 21, 2019 3.261 3.261 3.028 3.061 12,718 -0.13(-3.95%)
Nov 20, 2019 3.207 3.207 3.016 3.187 5,464 +0.04(+1.23%)
Nov 19, 2019 3.593 3.593 2.994 3.148 32,857 +0.09(+2.85%)
Nov 18, 2019 3.327 3.327 2.994 3.061 27,020 -0.07(-2.17%)
Nov 15, 2019 3.127 3.295 2.955 3.129 51,515 +0.07(+2.22%)
Nov 14, 2019 3.127 3.127 2.862 3.061 9,877 +0.20(+7.00%)
Nov 13, 2019 3.121 3.146 2.803 2.861 14,933 -0.14(-4.51%)
Nov 12, 2019 3.460 3.513 2.937 2.996 56,274 -0.46(-13.42%)
Nov 11, 2019 3.467 3.626 3.394 3.460 7,376 -0.04(-1.18%)
Nov 08, 2019 3.626 3.626 3.460 3.501 7,589 -0.06(-1.64%)
Nov 07, 2019 3.856 3.856 3.344 3.560 40,605 -0.37(-9.32%)
Nov 06, 2019 4.392 4.485 3.660 3.926 61,561 -0.55(-12.20%)
Nov 05, 2019 4.658 4.839 4.432 4.472 39,527 -0.39(-7.95%)
Nov 04, 2019 4.591 4.991 4.525 4.858 41,250 +0.19(+4.11%)
Nov 01, 2019 4.658 4.784 4.458 4.666 23,909 +0.00(+0.06%)
Oct 31, 2019 4.778 4.778 4.492 4.663 13,200 -0.13(-2.67%)
Oct 30, 2019 4.725 4.924 4.591 4.791 5,881 -0.03(-0.69%)
Oct 29, 2019 4.728 5.023 4.525 4.824 30,252 +0.17(+3.57%)
Oct 28, 2019 4.657 4.858 4.431 4.658 36,160 -0.09(-1.96%)
Oct 25, 2019 4.585 4.824 4.392 4.751 14,276 +0.16(+3.48%)
Oct 24, 2019 4.856 4.856 4.558 4.591 7,053 -0.03(-0.73%)
Oct 23, 2019 4.359 4.790 4.359 4.625 20,655 +0.17(+3.75%)
Oct 22, 2019 4.658 4.658 4.126 4.458 36,277 -0.40(-8.22%)
Oct 21, 2019 4.791 5.124 4.725 4.858 46,583 -0.13(-2.54%)
Oct 18, 2019 4.991 5.124 4.860 4.984 18,905 -0.01(-0.13%)
Oct 17, 2019 5.190 5.191 4.445 4.991 93,630 -0.01(-0.13%)
Oct 16, 2019 5.323 5.323 4.892 4.997 25,541 -0.16(-3.08%)
Oct 15, 2019 5.024 5.190 4.872 5.156 58,385 +0.17(+3.32%)
Oct 14, 2019 5.124 5.190 4.658 4.991 68,531 +0.06(+1.20%)
Oct 11, 2019 5.190 5.190 4.891 4.931 22,692 -0.03(-0.52%)
Oct 10, 2019 5.124 5.124 4.725 4.957 32,932 -0.10(-1.97%)
Oct 09, 2019 4.991 5.190 4.924 5.057 108,627 +0.15(+3.15%)
Oct 08, 2019 4.858 4.991 4.658 4.903 10,407 -0.02(-0.46%)
Oct 07, 2019 5.190 5.196 4.791 4.925 34,657 -0.13(-2.57%)
Oct 04, 2019 5.190 5.456 4.991 5.055 56,565 +0.06(+1.29%)
Oct 03, 2019 5.190 5.190 4.924 4.991 12,193 +0.03(+0.59%)
Oct 02, 2019 5.190 5.254 4.959 4.961 19,428 +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.