Skip to main content

Euroseas Ltd (NQ: ESEA )

35.85 +2.58 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.65 21.45 20.25 21.06 138,667 +0.63(+3.06%)
Dec 30, 2021 20.56 20.92 19.87 20.43 102,988 -0.25(-1.19%)
Dec 29, 2021 19.87 20.78 19.52 20.68 97,721 +0.68(+3.43%)
Dec 28, 2021 19.83 20.86 19.54 19.99 125,375 +0.64(+3.32%)
Dec 27, 2021 19.32 19.86 18.83 19.35 125,381 +0.06(+0.31%)
Dec 23, 2021 19.19 19.87 18.96 19.29 82,550 +0.36(+1.88%)
Dec 22, 2021 18.94 19.10 18.51 18.94 64,936 +0.06(+0.31%)
Dec 21, 2021 18.56 19.39 18.56 18.88 58,655 +0.56(+3.05%)
Dec 20, 2021 18.89 18.89 17.62 18.32 102,603 -0.83(-4.33%)
Dec 17, 2021 17.97 19.39 17.67 19.15 89,337 +0.86(+4.72%)
Dec 16, 2021 19.65 19.77 18.05 18.29 127,865 -0.36(-1.91%)
Dec 15, 2021 17.97 18.93 17.57 18.64 107,790 +0.18(+0.96%)
Dec 14, 2021 18.81 19.20 18.03 18.46 136,302 -0.25(-1.35%)
Dec 13, 2021 19.94 20.08 18.36 18.72 155,004 -1.55(-7.63%)
Dec 10, 2021 20.90 21.29 19.92 20.26 78,788 -0.68(-3.23%)
Dec 09, 2021 21.05 21.95 20.73 20.94 43,054 -0.49(-2.29%)
Dec 08, 2021 21.44 22.24 20.71 21.43 78,030 +0.35(+1.64%)
Dec 07, 2021 21.48 21.98 20.80 21.08 110,708 +0.68(+3.31%)
Dec 06, 2021 20.51 20.86 19.02 20.41 74,637 -0.29(-1.39%)
Dec 03, 2021 21.15 21.39 20.12 20.69 100,600 -0.61(-2.86%)
Dec 02, 2021 20.20 21.66 20.20 21.30 89,026 +1.26(+6.28%)
Dec 01, 2021 22.40 22.40 20.04 20.04 138,200 -1.66(-7.63%)
Nov 30, 2021 22.39 22.48 20.53 21.70 109,466 -0.63(-2.84%)
Nov 29, 2021 21.92 22.82 21.57 22.33 131,793 +1.25(+5.93%)
Nov 26, 2021 20.80 21.34 20.04 21.08 95,617 -0.30(-1.38%)
Nov 24, 2021 21.12 21.67 20.35 21.38 127,138 +0.25(+1.20%)
Nov 23, 2021 22.07 22.47 20.29 21.13 214,999 -1.10(-4.95%)
Nov 22, 2021 22.40 23.62 21.57 22.22 153,158 +0.03(+0.11%)
Nov 19, 2021 22.48 22.65 22.02 22.20 92,890 -0.49(-2.16%)
Nov 18, 2021 22.07 22.70 22.27 22.69 147,584 +0.88(+4.03%)
Nov 17, 2021 23.29 23.65 21.57 21.81 194,057 -0.82(-3.62%)
Nov 16, 2021 25.07 25.07 21.56 22.63 648,807 -5.32(-19.03%)
Nov 15, 2021 29.97 30.28 27.30 27.95 269,809 -1.72(-5.81%)
Nov 12, 2021 31.28 31.28 29.20 29.67 189,353 -1.61(-5.14%)
Nov 11, 2021 29.66 32.04 29.63 31.28 189,047 +2.29(+7.90%)
Nov 10, 2021 30.35 28.99 154,665 -0.80(-2.70%)
Nov 09, 2021 27.94 30.38 27.18 29.79 245,530 +2.24(+8.13%)
Nov 08, 2021 27.06 28.32 26.93 27.55 174,988 +1.17(+4.42%)
Nov 05, 2021 27.90 28.09 25.49 26.38 225,411 -0.86(-3.16%)
Nov 04, 2021 29.59 29.59 26.72 27.25 187,332 -1.90(-6.53%)
Nov 03, 2021 28.42 29.52 28.09 29.15 136,345 +0.91(+3.23%)
Nov 02, 2021 28.56 29.12 27.05 28.23 151,977 -1.30(-4.41%)
Nov 01, 2021 27.33 29.71 26.38 29.54 246,386 +3.15(+11.95%)
Oct 29, 2021 27.02 27.02 25.62 26.38 132,151 -0.82(-3.01%)
Oct 28, 2021 26.32 27.23 26.12 27.20 124,582 +1.45(+5.61%)
Oct 27, 2021 27.17 27.76 25.23 25.76 203,585 -1.70(-6.19%)
Oct 26, 2021 30.01 27.46 219,948 -1.64(-5.64%)
Oct 25, 2021 26.22 29.29 25.94 29.10 331,922 +3.27(+12.67%)
Oct 22, 2021 26.63 25.14 25.83 137,980 -0.35(-1.32%)
Oct 21, 2021 25.78 26.49 25.02 26.17 155,000 +0.43(+1.68%)
Oct 20, 2021 25.28 25.90 24.52 25.74 136,131 +0.33(+1.30%)
Oct 19, 2021 26.35 26.63 24.79 25.41 306,150 +0.37(+1.49%)
Oct 18, 2021 23.25 25.34 23.25 25.04 344,481 +2.12(+9.26%)
Oct 15, 2021 23.04 23.42 22.66 22.92 150,213 +0.27(+1.19%)
Oct 14, 2021 23.85 24.83 22.19 22.65 297,516 -1.94(-7.87%)
Oct 13, 2021 24.09 25.06 22.96 24.58 271,234 +0.49(+2.04%)
Oct 12, 2021 26.25 26.29 23.29 24.09 330,182 -1.81(-6.98%)
Oct 11, 2021 26.14 26.76 24.98 25.90 277,328 +0.61(+2.41%)
Oct 08, 2021 26.17 26.62 24.63 25.29 160,320 -0.71(-2.73%)
Oct 07, 2021 28.24 28.53 25.78 26.00 291,593 -2.49(-8.72%)
Oct 06, 2021 28.34 29.45 27.70 28.49 105,821 -0.45(-1.55%)
Oct 05, 2021 27.36 29.67 27.36 28.94 149,700 +2.14(+7.98%)
Oct 04, 2021 29.71 30.25 26.67 26.80 196,787 -2.72(-9.22%)
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.