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 (%)
Feb 26, 2021 6.213 6.541 6.009 6.044 39,036 -0.16(-2.59%)
Feb 25, 2021 6.881 7.473 6.019 6.205 98,294 -0.90(-12.62%)
Feb 24, 2021 7.312 7.820 7.025 7.101 26,929 -0.25(-3.34%)
Feb 23, 2021 7.828 7.963 6.120 7.346 121,431 -0.69(-8.62%)
Feb 22, 2021 7.650 8.487 7.617 8.039 29,193 +0.10(+1.28%)
Feb 19, 2021 7.431 8.660 7.431 7.938 82,568 +0.24(+3.07%)
Feb 18, 2021 8.749 8.874 7.380 7.701 94,277 -0.76(-8.99%)
Feb 17, 2021 9.468 9.553 8.462 8.462 107,974 -1.42(-14.37%)
Feb 16, 2021 8.893 10.14 8.631 9.882 184,735 +1.51(+18.08%)
Feb 12, 2021 7.557 9.527 7.295 8.369 316,553 +0.86(+11.49%)
Feb 11, 2021 7.600 7.600 7.270 7.507 28,279 -0.01(-0.11%)
Feb 10, 2021 7.600 7.600 6.957 7.515 73,172 -0.09(-1.22%)
Feb 09, 2021 7.397 7.617 7.236 7.608 84,823 +0.29(+3.93%)
Feb 08, 2021 7.160 7.473 6.983 7.321 81,721 +0.34(+4.84%)
Feb 05, 2021 6.695 7.058 6.695 6.983 24,368 +0.36(+5.36%)
Feb 04, 2021 6.771 7.000 6.503 6.628 40,131 -0.19(-2.73%)
Feb 03, 2021 6.594 6.873 6.340 6.814 49,029 +0.30(+4.54%)
Feb 02, 2021 6.932 6.932 6.311 6.518 56,934 -0.35(-5.05%)
Feb 01, 2021 6.585 6.991 6.112 6.864 75,836 +0.44(+6.84%)
Jan 29, 2021 7.067 7.946 6.222 6.425 502,511 -0.52(-7.54%)
Jan 28, 2021 6.391 6.974 6.289 6.949 96,338 +0.68(+10.78%)
Jan 27, 2021 6.560 6.729 6.053 6.273 41,495 -0.52(-7.60%)
Jan 26, 2021 6.678 6.915 6.450 6.788 70,880 +0.24(+3.61%)
Jan 25, 2021 6.721 6.932 6.433 6.551 104,423 -0.13(-1.90%)
Jan 22, 2021 6.661 6.763 6.340 6.678 22,594 +0.00(+0.00%)
Jan 21, 2021 6.281 6.737 6.273 6.678 56,339 +0.47(+7.63%)
Jan 20, 2021 6.306 6.364 5.934 6.205 28,534 -0.10(-1.61%)
Jan 19, 2021 6.213 6.391 5.884 6.306 60,283 +0.16(+2.61%)
Jan 15, 2021 6.213 6.501 6.053 6.146 24,486 -0.09(-1.49%)
Jan 14, 2021 5.850 6.323 5.833 6.239 75,141 +0.41(+6.96%)
Jan 13, 2021 6.332 6.340 5.816 5.833 51,579 -0.47(-7.51%)
Jan 12, 2021 6.332 6.332 6.061 6.306 53,273 +0.08(+1.22%)
Jan 11, 2021 5.731 6.310 5.698 6.230 148,013 +0.54(+9.51%)
Jan 08, 2021 4.937 5.765 4.937 5.689 150,824 +0.79(+16.23%)
Jan 07, 2021 4.624 5.005 4.548 4.895 37,955 +0.26(+5.66%)
Jan 06, 2021 4.768 4.810 4.554 4.633 42,092 -0.10(-2.14%)
Jan 05, 2021 4.641 4.945 4.472 4.734 46,386 +0.12(+2.56%)
Jan 04, 2021 4.607 4.751 4.523 4.616 61,085 +0.03(+0.55%)
Dec 31, 2020 4.590 4.590 4.590 36,844 -0.08(-1.63%)
Dec 30, 2020 4.252 4.856 4.252 4.666 36,844 +0.42(+9.96%)
Dec 29, 2020 4.514 4.618 4.015 4.244 64,570 -0.24(-5.28%)
Dec 28, 2020 5.064 5.241 4.430 4.480 101,797 -0.59(-11.67%)
Dec 24, 2020 5.072 5.262 4.937 5.072 14,195 +0.03(+0.67%)
Dec 23, 2020 4.912 5.224 4.878 5.038 76,507 +0.23(+4.75%)
Dec 22, 2020 4.675 4.962 4.675 4.810 83,819 +0.21(+4.60%)
Dec 21, 2020 4.083 4.599 4.015 4.599 164,623 +0.52(+12.63%)
Dec 18, 2020 4.100 4.176 4.008 4.083 38,800 +0.03(+0.62%)
Dec 17, 2020 4.286 4.303 3.973 4.058 111,712 -0.25(-5.70%)
Dec 16, 2020 4.514 4.523 4.286 4.303 32,055 -0.19(-4.32%)
Dec 15, 2020 4.438 4.540 4.303 4.497 44,891 +0.06(+1.33%)
Dec 14, 2020 4.438 4.523 4.370 4.438 48,154 +0.14(+3.14%)
Dec 11, 2020 4.523 4.523 4.142 4.303 94,279 -0.22(-4.86%)
Dec 10, 2020 4.438 4.548 4.370 4.523 28,186 +0.05(+1.13%)
Dec 09, 2020 4.734 4.785 4.328 4.472 79,202 -0.25(-5.37%)
Dec 08, 2020 4.100 4.827 4.024 4.726 229,127 +0.61(+14.78%)
Dec 07, 2020 4.565 4.590 3.931 4.117 207,361 -0.36(-8.11%)
Dec 04, 2020 3.906 4.776 3.897 4.480 503,812 +0.56(+14.22%)
Dec 03, 2020 3.694 3.965 3.652 3.922 159,356 +0.20(+5.45%)
Dec 02, 2020 3.297 3.720 3.280 3.720 135,584 +0.26(+7.58%)
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.