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 4.614 4.614 4.614 36,653 -0.08(-1.63%)
Dec 30, 2020 4.274 4.881 4.274 4.691 36,653 +0.42(+9.96%)
Dec 29, 2020 4.538 4.642 4.036 4.266 64,234 -0.24(-5.28%)
Dec 28, 2020 5.090 5.269 4.453 4.504 101,268 -0.59(-11.67%)
Dec 24, 2020 5.099 5.289 4.963 5.099 14,121 +0.03(+0.67%)
Dec 23, 2020 4.937 5.252 4.903 5.065 76,109 +0.23(+4.75%)
Dec 22, 2020 4.699 4.988 4.699 4.835 83,383 +0.21(+4.60%)
Dec 21, 2020 4.104 4.623 4.036 4.623 163,767 +0.52(+12.63%)
Dec 18, 2020 4.121 4.198 4.029 4.104 38,598 +0.03(+0.63%)
Dec 17, 2020 4.308 4.325 3.994 4.079 111,132 -0.25(-5.70%)
Dec 16, 2020 4.538 4.546 4.308 4.325 31,888 -0.20(-4.32%)
Dec 15, 2020 4.461 4.563 4.325 4.521 44,657 +0.06(+1.33%)
Dec 14, 2020 4.461 4.546 4.393 4.461 47,904 +0.14(+3.14%)
Dec 11, 2020 4.546 4.546 4.164 4.325 93,789 -0.22(-4.86%)
Dec 10, 2020 4.461 4.572 4.393 4.546 28,040 +0.05(+1.13%)
Dec 09, 2020 4.759 4.810 4.351 4.495 78,790 -0.25(-5.37%)
Dec 08, 2020 4.121 4.852 4.045 4.750 227,936 +0.61(+14.78%)
Dec 07, 2020 4.589 4.614 3.951 4.138 206,283 -0.37(-8.11%)
Dec 04, 2020 3.926 4.801 3.917 4.504 501,193 +0.56(+14.22%)
Dec 03, 2020 3.713 3.985 3.671 3.943 158,528 +0.20(+5.45%)
Dec 02, 2020 3.314 3.739 3.297 3.739 134,879 +0.26(+7.58%)
Dec 01, 2020 3.051 3.824 3.051 3.476 477,088 +0.25(+7.92%)
Nov 30, 2020 2.949 3.229 2.872 3.221 211,220 +0.39(+13.81%)
Nov 27, 2020 2.719 2.855 2.663 2.830 129,093 +0.19(+7.07%)
Nov 25, 2020 2.813 2.830 2.566 2.643 105,910 -0.22(-7.72%)
Nov 24, 2020 3.042 3.042 2.651 2.864 152,258 -0.10(-3.44%)
Nov 23, 2020 2.847 3.017 2.804 2.966 263,909 +0.16(+5.76%)
Nov 20, 2020 2.753 2.923 2.668 2.804 538,850 -0.59(-17.29%)
Nov 19, 2020 3.144 3.391 3.059 3.391 693,650 +0.37(+12.08%)
Nov 18, 2020 3.051 3.144 3.008 3.025 185,401 +0.04(+1.42%)
Nov 17, 2020 2.906 3.034 2.830 2.983 127,337 +0.09(+3.24%)
Nov 16, 2020 2.813 3.017 2.762 2.889 262,981 +0.13(+4.62%)
Nov 13, 2020 2.617 2.762 2.588 2.762 90,494 +0.12(+4.50%)
Nov 12, 2020 2.889 2.966 2.481 2.643 563,325 +0.02(+0.65%)
Nov 11, 2020 2.660 2.711 2.583 2.626 398,946 +0.01(+0.32%)
Nov 10, 2020 2.549 2.677 2.537 2.617 101,752 +0.03(+0.98%)
Nov 09, 2020 2.422 2.600 2.388 2.592 199,959 +0.30(+12.96%)
Nov 06, 2020 2.260 2.354 2.248 2.294 109,558 -0.01(-0.37%)
Nov 05, 2020 2.303 2.379 2.294 2.303 37,893 +0.03(+1.50%)
Nov 04, 2020 2.379 2.379 2.243 2.269 41,089 -0.06(-2.55%)
Nov 03, 2020 2.243 2.379 2.243 2.328 44,035 +0.09(+4.18%)
Nov 02, 2020 2.388 2.388 2.209 2.235 105,257 -0.20(-8.04%)
Oct 30, 2020 2.549 2.549 2.405 2.430 47,189 -0.18(-6.84%)
Oct 29, 2020 2.660 2.660 2.328 2.609 170,638 +0.06(+2.33%)
Oct 28, 2020 2.677 2.694 2.490 2.549 348,241 -0.18(-6.54%)
Oct 27, 2020 2.762 2.779 2.660 2.728 55,121 -0.03(-0.93%)
Oct 26, 2020 2.762 2.770 2.660 2.753 87,580 -0.01(-0.31%)
Oct 23, 2020 2.753 2.787 2.660 2.762 66,959 +0.06(+2.20%)
Oct 22, 2020 2.711 2.821 2.617 2.702 512,463 +0.02(+0.63%)
Oct 21, 2020 2.804 2.804 2.626 2.685 51,735 -0.14(-4.82%)
Oct 20, 2020 2.821 2.821 2.762 2.821 79,587 +0.09(+3.43%)
Oct 19, 2020 2.694 2.864 2.524 2.728 244,190 -0.01(-0.31%)
Oct 16, 2020 2.634 2.745 2.617 2.736 90,612 +0.10(+3.87%)
Oct 15, 2020 2.609 2.634 2.473 2.634 107,887 -0.02(-0.64%)
Oct 14, 2020 2.617 2.753 2.575 2.651 116,084 +0.00(+0.16%)
Oct 13, 2020 2.600 2.711 2.473 2.647 85,752 +0.02(+0.65%)
Oct 12, 2020 2.719 2.787 2.567 2.630 360,568 +0.11(+4.56%)
Oct 09, 2020 2.388 2.762 2.388 2.515 924,837 +0.09(+3.86%)
Oct 08, 2020 2.328 2.422 2.303 2.422 81,433 +0.13(+5.56%)
Oct 07, 2020 2.269 2.481 2.218 2.294 339,141 +0.06(+2.66%)
Oct 06, 2020 2.252 2.439 2.158 2.235 324,121 -0.04(-1.87%)
Oct 05, 2020 2.320 2.362 2.150 2.277 231,611 +0.03(+1.13%)
Oct 02, 2020 2.141 2.320 2.141 2.252 82,728 -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.