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 (%)
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%)
Jan 02, 2020 3.381 3.627 3.357 3.627 30,584 +0.19(+5.51%)
Dec 31, 2019 3.111 3.437 3.100 3.437 35,842 +0.33(+10.49%)
Dec 30, 2019 3.246 3.246 3.058 3.111 13,088 -0.09(-2.91%)
Dec 27, 2019 3.356 3.491 3.187 3.204 27,325 +0.07(+2.16%)
Dec 26, 2019 3.043 3.179 3.043 3.136 14,922 -0.03(-0.80%)
Dec 24, 2019 3.272 3.310 3.045 3.162 9,700 +0.13(+4.40%)
Dec 23, 2019 3.635 3.673 2.984 3.028 34,837 -0.34(-10.22%)
Dec 20, 2019 3.643 3.703 3.373 3.373 48,382 -0.19(-5.45%)
Dec 19, 2019 3.525 3.787 3.094 3.567 118,355 +0.32(+9.90%)
Dec 18, 2019 2.840 3.246 2.780 3.246 36,907 +0.34(+11.58%)
Dec 17, 2019 2.869 2.941 2.502 2.909 20,294 +0.31(+11.74%)
Dec 16, 2019 2.671 2.701 2.556 2.604 9,753 -0.07(-2.56%)
Dec 13, 2019 2.908 2.908 2.638 2.672 4,953 -0.25(-8.54%)
Dec 12, 2019 2.874 2.922 2.454 2.922 19,764 +0.01(+0.46%)
Dec 11, 2019 2.840 2.908 2.705 2.908 20,154 +0.20(+7.53%)
Dec 10, 2019 3.246 3.246 2.232 2.704 55,675 -0.68(-20.02%)
Dec 09, 2019 3.381 3.517 3.111 3.381 9,816 -0.20(-5.66%)
Dec 06, 2019 3.111 3.584 2.888 3.584 11,356 +0.41(+12.77%)
Dec 05, 2019 2.899 3.179 2.875 3.179 9,032 +0.23(+7.75%)
Dec 04, 2019 3.039 3.070 2.908 2.950 8,533 -0.06(-1.98%)
Dec 03, 2019 3.044 3.145 2.976 3.009 6,203 -0.10(-3.13%)
Dec 02, 2019 3.179 3.198 2.976 3.107 9,057 -0.08(-2.46%)
Nov 29, 2019 3.206 3.268 3.053 3.185 9,286 -0.08(-2.55%)
Nov 27, 2019 3.199 3.314 3.149 3.268 4,317 +0.16(+5.07%)
Nov 26, 2019 3.280 3.295 3.084 3.111 3,567 -0.15(-4.64%)
Nov 25, 2019 3.316 3.316 3.043 3.262 15,055 +0.06(+1.75%)
Nov 22, 2019 3.266 3.314 3.179 3.206 8,798 +0.10(+3.07%)
Nov 21, 2019 3.314 3.314 3.077 3.111 12,514 -0.13(-3.95%)
Nov 20, 2019 3.260 3.260 3.065 3.239 5,376 +0.04(+1.23%)
Nov 19, 2019 3.652 3.652 3.043 3.200 32,329 +0.09(+2.85%)
Nov 18, 2019 3.381 3.381 3.043 3.111 26,586 -0.07(-2.17%)
Nov 15, 2019 3.179 3.349 3.003 3.180 50,688 +0.07(+2.22%)
Nov 14, 2019 3.179 3.179 2.909 3.111 9,718 +0.20(+7.00%)
Nov 13, 2019 3.172 3.197 2.849 2.907 14,693 -0.14(-4.51%)
Nov 12, 2019 3.517 3.571 2.984 3.045 55,370 -0.47(-13.42%)
Nov 11, 2019 3.523 3.685 3.450 3.517 7,258 -0.04(-1.18%)
Nov 08, 2019 3.685 3.685 3.517 3.559 7,467 -0.06(-1.65%)
Nov 07, 2019 3.919 3.919 3.398 3.618 39,953 -0.37(-9.32%)
Nov 06, 2019 4.463 4.558 3.720 3.990 60,573 -0.55(-12.20%)
Nov 05, 2019 4.734 4.918 4.504 4.545 38,893 -0.39(-7.95%)
Nov 04, 2019 4.666 5.072 4.599 4.937 40,587 +0.19(+4.11%)
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.