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

Euroseas Ltd (NQ: ESEA )

33.91 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 13.16 13.50 12.96 13.29 135,797 +0.21(+1.62%)
May 27, 2021 12.92 13.31 12.73 13.08 166,765 +0.74(+5.96%)
May 26, 2021 12.70 13.12 11.60 12.34 327,718 -0.96(-7.18%)
May 25, 2021 14.30 14.57 12.95 13.30 219,132 -0.86(-6.09%)
May 24, 2021 12.92 14.37 12.92 14.16 182,309 +0.99(+7.51%)
May 21, 2021 13.28 13.53 12.68 13.17 142,174 -0.14(-1.08%)
May 20, 2021 13.24 13.50 12.43 13.31 127,371 +0.15(+1.16%)
May 19, 2021 13.23 13.51 12.68 13.16 170,029 -0.69(-5.00%)
May 18, 2021 12.97 14.66 12.97 13.86 176,585 +1.07(+8.33%)
May 17, 2021 12.40 13.23 12.05 12.79 161,417 +0.05(+0.40%)
May 14, 2021 13.69 13.95 12.00 12.74 244,547 -0.76(-5.64%)
May 13, 2021 13.42 14.54 12.68 13.50 183,570 +0.57(+4.38%)
May 12, 2021 14.92 15.25 12.93 12.93 236,103 -2.08(-13.85%)
May 11, 2021 15.86 16.48 14.54 15.01 268,048 -1.82(-10.80%)
May 10, 2021 16.05 19.11 15.81 16.83 776,255 +1.23(+7.91%)
May 07, 2021 14.24 15.98 14.24 15.60 215,623 +1.56(+11.08%)
May 06, 2021 15.13 15.13 13.87 14.04 119,904 -1.01(-6.69%)
May 05, 2021 15.15 15.20 13.95 15.05 149,969 +0.62(+4.28%)
May 04, 2021 15.43 15.43 12.87 14.43 300,010 -0.70(-4.64%)
May 03, 2021 13.23 15.84 12.38 15.13 432,572 +2.96(+24.31%)
Apr 30, 2021 11.59 12.42 11.59 12.17 57,372 +0.52(+4.42%)
Apr 29, 2021 12.19 12.21 11.32 11.66 56,604 -0.35(-2.89%)
Apr 28, 2021 12.33 12.69 11.85 12.00 54,799 -0.19(-1.53%)
Apr 27, 2021 12.85 13.10 11.84 12.19 147,376 -0.36(-2.90%)
Apr 26, 2021 11.58 12.55 11.39 12.55 198,022 +1.34(+11.99%)
Apr 23, 2021 9.958 11.24 9.780 11.21 136,155 +1.34(+13.53%)
Apr 22, 2021 10.46 10.60 9.510 9.874 240,630 -0.69(-6.56%)
Apr 21, 2021 9.979 10.57 9.770 10.57 113,217 +0.44(+4.34%)
Apr 20, 2021 10.68 10.82 9.519 10.13 258,143 -0.35(-3.31%)
Apr 19, 2021 10.53 10.99 9.764 10.47 251,511 +0.75(+7.74%)
Apr 16, 2021 9.028 9.955 9.028 9.722 63,405 +0.79(+8.90%)
Apr 15, 2021 9.468 9.603 8.876 8.927 39,117 -0.50(-5.29%)
Apr 14, 2021 9.375 9.647 9.324 9.426 23,262 -0.08(-0.80%)
Apr 13, 2021 9.333 10.04 9.316 9.502 47,737 +0.20(+2.18%)
Apr 12, 2021 9.383 9.713 9.265 9.299 58,787 -0.47(-4.84%)
Apr 09, 2021 9.426 9.874 8.986 9.772 46,489 +0.39(+4.14%)
Apr 08, 2021 9.654 9.654 8.984 9.383 44,749 -0.19(-1.94%)
Apr 07, 2021 9.299 9.696 9.299 9.569 44,532 +0.33(+3.57%)
Apr 06, 2021 9.147 9.406 8.944 9.240 26,806 +0.15(+1.67%)
Apr 05, 2021 8.876 9.290 8.504 9.088 65,936 +0.66(+7.82%)
Apr 01, 2021 8.293 8.787 8.293 8.428 33,477 +0.12(+1.42%)
Mar 31, 2021 8.623 8.986 8.284 8.310 71,322 -0.37(-4.28%)
Mar 30, 2021 8.969 9.138 8.563 8.682 51,804 -0.50(-5.43%)
Mar 29, 2021 9.586 9.586 8.656 9.181 79,057 -0.11(-1.18%)
Mar 26, 2021 9.831 9.924 8.969 9.290 71,331 -0.33(-3.43%)
Mar 25, 2021 9.383 10.09 8.872 9.620 99,667 -0.04(-0.44%)
Mar 24, 2021 8.800 10.12 8.462 9.662 150,265 +1.29(+15.45%)
Mar 23, 2021 9.460 9.722 8.318 8.369 140,658 -0.89(-9.59%)
Mar 22, 2021 12.46 12.79 8.927 9.257 533,766 -2.45(-20.94%)
Mar 19, 2021 9.113 11.81 9.088 11.71 370,022 +2.54(+27.77%)
Mar 18, 2021 8.792 10.05 8.716 9.164 213,100 +0.36(+4.03%)
Mar 17, 2021 7.803 8.961 7.777 8.809 143,276 +0.97(+12.41%)
Mar 16, 2021 8.158 8.158 7.820 7.836 50,467 -0.26(-3.24%)
Mar 15, 2021 7.574 8.310 7.414 8.098 191,300 +1.07(+15.14%)
Mar 12, 2021 6.695 7.253 6.594 7.033 75,826 +0.19(+2.84%)
Mar 11, 2021 6.687 6.881 6.554 6.839 68,575 +0.41(+6.45%)
Mar 10, 2021 6.306 6.467 6.087 6.425 39,610 +0.35(+5.70%)
Mar 09, 2021 5.951 6.349 5.951 6.078 39,525 +0.23(+3.90%)
Mar 08, 2021 5.875 5.960 5.748 5.850 46,748 -0.02(-0.29%)
Mar 05, 2021 5.757 6.067 5.503 5.867 68,491 +0.12(+2.06%)
Mar 04, 2021 6.459 6.467 5.540 5.748 84,361 -0.55(-8.72%)
Mar 03, 2021 6.670 6.830 6.298 6.298 34,652 -0.22(-3.37%)
Mar 02, 2021 6.222 6.754 6.129 6.518 42,902 +0.31(+5.04%)
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.