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

Euroseas Ltd (NQ: ESEA )

37.70 -1.68 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.