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

Euroseas Ltd (NQ: ESEA )

37.21 +0.23 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Mar 02, 2020 2.020 2.676 1.959 2.206 73,584 +0.17(+8.18%)
Feb 28, 2020 2.028 2.113 1.913 2.039 19,636 -0.08(-3.88%)
Feb 27, 2020 2.232 2.293 2.122 2.122 42,431 -0.21(-9.06%)
Feb 26, 2020 2.409 2.519 2.333 2.333 6,863 -0.08(-3.16%)
Feb 25, 2020 2.452 2.504 2.409 2.409 9,012 -0.16(-6.25%)
Feb 24, 2020 2.570 2.612 2.333 2.570 20,176 -0.14(-5.30%)
Feb 21, 2020 2.822 2.829 2.587 2.714 3,903 -0.11(-3.89%)
Feb 20, 2020 2.654 2.891 2.604 2.823 16,708 +0.16(+6.03%)
Feb 19, 2020 2.536 2.791 2.452 2.663 57,301 -0.20(-7.08%)
Feb 18, 2020 2.925 2.925 2.578 2.866 60,392 +0.03(+1.19%)
Feb 14, 2020 2.717 2.840 2.494 2.832 53,232 +0.08(+3.08%)
Feb 13, 2020 2.722 2.984 2.610 2.747 67,021 -0.08(-2.99%)
Feb 12, 2020 2.536 3.804 2.519 2.832 1,270,134 +0.31(+12.30%)
Feb 11, 2020 2.529 2.559 2.477 2.522 8,357 +0.04(+1.81%)
Feb 10, 2020 2.570 2.570 2.426 2.477 6,868 -0.04(-1.72%)
Feb 07, 2020 2.485 2.545 2.420 2.520 6,861 +0.07(+2.77%)
Feb 06, 2020 2.367 2.545 2.367 2.452 9,484 +0.02(+0.73%)
Feb 05, 2020 2.426 2.705 2.409 2.435 7,128 -0.03(-1.20%)
Feb 04, 2020 2.528 2.528 2.325 2.464 12,731 +0.05(+2.28%)
Feb 03, 2020 2.545 2.621 2.409 2.409 20,515 -0.19(-7.17%)
Jan 31, 2020 2.587 2.682 2.578 2.595 13,603 +0.01(+0.33%)
Jan 30, 2020 2.587 2.857 2.578 2.587 14,091 -0.04(-1.61%)
Jan 29, 2020 2.663 3.302 2.570 2.629 143,957 +0.01(+0.45%)
Jan 28, 2020 2.781 2.781 2.571 2.617 19,096 -0.13(-4.74%)
Jan 27, 2020 2.832 2.857 2.747 2.747 9,255 -0.12(-4.03%)
Jan 24, 2020 3.062 3.062 2.562 2.863 23,895 -0.19(-6.25%)
Jan 23, 2020 3.195 3.195 3.043 3.054 4,841 -0.13(-4.08%)
Jan 22, 2020 3.153 3.359 3.077 3.183 12,704 +0.04(+1.23%)
Jan 21, 2020 3.381 3.381 3.111 3.145 17,179 -0.27(-7.92%)
Jan 17, 2020 3.331 3.415 3.263 3.415 11,711 +0.03(+0.97%)
Jan 16, 2020 3.319 3.474 3.287 3.382 8,384 -0.05(-1.45%)
Jan 15, 2020 3.424 3.569 3.410 3.432 16,453 -0.13(-3.53%)
Jan 14, 2020 3.677 3.677 3.558 3.558 9,534 -0.07(-2.01%)
Jan 13, 2020 3.758 3.906 3.601 3.631 20,348 -0.17(-4.56%)
Jan 10, 2020 3.804 3.872 3.714 3.804 15,969 +0.08(+2.04%)
Jan 09, 2020 3.728 3.770 3.677 3.728 27,442 -0.06(-1.56%)
Jan 08, 2020 3.859 3.859 3.657 3.787 15,672 -0.07(-1.76%)
Jan 07, 2020 3.736 3.855 3.680 3.855 14,561 +0.14(+3.64%)
Jan 06, 2020 3.635 3.720 3.576 3.720 31,862 +0.08(+2.33%)
Jan 03, 2020 3.610 3.635 3.487 3.635 10,883 +0.01(+0.23%)
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.