Chronicle Journal: Finance

Euroseas Ltd (NQ: ESEA )

10.56 USD -0.59 (-5.29%)
Official Closing Price Updated: 4:29 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 11.20 11.36 10.50 10.56 33,068 -0.59(-5.29%)
Apr 14, 2021 11.09 11.41 11.03 11.15 19,665 -0.09(-0.80%)
Apr 13, 2021 11.04 11.88 11.02 11.24 40,355 +0.24(+2.18%)
Apr 12, 2021 11.10 11.49 10.96 11.00 49,696 -0.56(-4.84%)
Apr 09, 2021 11.15 11.68 10.63 11.56 39,300 +0.46(+4.14%)
Apr 08, 2021 11.42 11.42 10.63 11.10 37,829 -0.22(-1.94%)
Apr 07, 2021 11.00 11.47 11.00 11.32 37,646 +0.39(+3.57%)
Apr 06, 2021 10.82 11.13 10.58 10.93 22,661 +0.18(+1.67%)
Apr 05, 2021 10.50 10.99 10.06 10.75 55,740 +0.78(+7.82%)
Apr 01, 2021 9.810 10.39 9.810 9.970 28,300 +0.14(+1.42%)
Mar 31, 2021 10.20 10.63 9.800 9.830 60,293 -0.44(-4.28%)
Mar 30, 2021 10.61 10.81 10.13 10.27 43,793 -0.59(-5.43%)
Mar 29, 2021 11.34 11.34 10.24 10.86 66,832 -0.13(-1.18%)
Mar 26, 2021 11.63 11.74 10.61 10.99 60,300 -0.39(-3.43%)
Mar 25, 2021 11.10 11.94 10.49 11.38 84,254 -0.05(-0.44%)
Mar 24, 2021 10.41 11.97 10.01 11.43 127,028 +1.53(+15.45%)
Mar 23, 2021 11.19 11.50 9.840 9.900 118,906 -1.05(-9.59%)
Mar 22, 2021 14.74 15.13 10.56 10.95 451,222 -2.90(-20.94%)
Mar 19, 2021 10.78 13.97 10.75 13.85 312,800 +3.01(+27.77%)
Mar 18, 2021 10.40 11.89 10.31 10.84 180,145 +0.42(+4.03%)
Mar 17, 2021 9.230 10.60 9.200 10.42 121,119 +1.15(+12.41%)
Mar 16, 2021 9.650 9.650 9.250 9.270 42,663 -0.31(-3.24%)
Mar 15, 2021 8.960 9.830 8.770 9.580 161,717 +1.26(+15.14%)
Mar 12, 2021 7.920 8.580 7.800 8.320 64,100 +0.23(+2.84%)
Mar 11, 2021 7.910 8.140 7.753 8.090 57,971 +0.49(+6.45%)
Mar 10, 2021 7.460 7.650 7.200 7.600 33,485 +0.41(+5.70%)
Mar 09, 2021 7.040 7.510 7.040 7.190 33,413 +0.27(+3.90%)
Mar 08, 2021 6.950 7.050 6.800 6.920 39,519 -0.02(-0.29%)
Mar 05, 2021 6.810 7.177 6.510 6.940 57,900 +0.14(+2.06%)
Mar 04, 2021 7.640 7.650 6.553 6.800 71,315 -0.65(-8.72%)
Mar 03, 2021 7.890 8.080 7.450 7.450 29,294 -0.26(-3.37%)
Mar 02, 2021 7.360 7.990 7.250 7.710 36,268 +0.37(+5.04%)
Mar 01, 2021 7.420 7.770 7.170 7.340 74,224 +0.19(+2.66%)
Feb 26, 2021 7.350 7.738 7.109 7.150 33,000 -0.19(-2.59%)
Feb 25, 2021 8.140 8.840 7.120 7.340 83,094 -1.06(-12.62%)
Feb 24, 2021 8.650 9.251 8.310 8.400 22,765 -0.29(-3.34%)
Feb 23, 2021 9.260 9.420 7.240 8.690 102,653 -0.82(-8.62%)
Feb 22, 2021 9.050 10.04 9.010 9.510 24,679 +0.12(+1.28%)
Feb 19, 2021 8.790 10.24 8.790 9.390 69,800 +0.28(+3.07%)
Feb 18, 2021 10.35 10.50 8.730 9.110 79,698 -0.90(-8.99%)
Feb 17, 2021 11.20 11.30 10.01 10.01 91,277 -1.68(-14.37%)
Feb 16, 2021 10.52 11.99 10.21 11.69 156,167 +1.79(+18.08%)
Feb 12, 2021 8.940 11.27 8.630 9.900 267,600 +1.02(+11.49%)
Feb 11, 2021 8.990 8.990 8.600 8.880 23,906 -0.01(-0.11%)
Feb 10, 2021 8.990 8.990 8.230 8.890 61,857 -0.11(-1.22%)
Feb 09, 2021 8.750 9.010 8.560 9.000 71,706 +0.34(+3.93%)
Feb 08, 2021 8.470 8.840 8.260 8.660 69,084 +0.40(+4.84%)
Feb 05, 2021 7.920 8.349 7.920 8.260 20,600 +0.42(+5.36%)
Feb 04, 2021 8.010 8.280 7.693 7.840 33,925 -0.22(-2.73%)
Feb 03, 2021 7.800 8.130 7.500 8.060 41,447 +0.35(+4.54%)
Feb 02, 2021 8.200 8.200 7.466 7.710 48,130 -0.41(-5.05%)
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.