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

Euroseas Ltd (NQ: ESEA )

35.20 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 29, 2020 2.362 2.549 2.218 2.311 83,904 -0.03(-1.09%)
May 28, 2020 2.821 2.821 2.337 2.337 369,983 -0.55(-19.12%)
May 27, 2020 3.374 4.334 2.566 2.889 13,411,617 +0.82(+39.92%)
May 26, 2020 2.082 2.082 1.895 2.065 14,676 +0.17(+8.97%)
May 22, 2020 1.844 1.980 1.844 1.895 3,412 -0.00(-0.24%)
May 21, 2020 1.886 1.912 1.827 1.899 9,164 +0.07(+3.97%)
May 20, 2020 1.869 1.899 1.802 1.827 11,059 -0.05(-2.71%)
May 19, 2020 1.980 2.073 1.874 1.878 10,253 -0.04(-2.21%)
May 18, 2020 1.861 2.005 1.785 1.920 11,180 +0.03(+1.80%)
May 15, 2020 1.937 2.039 1.640 1.886 46,600 -0.08(-4.04%)
May 14, 2020 1.963 2.018 1.963 1.966 9,573 +0.00(+0.15%)
May 13, 2020 2.014 2.086 1.937 1.963 12,029 -0.12(-5.71%)
May 12, 2020 2.005 2.209 1.997 2.082 49,335 +0.08(+3.81%)
May 11, 2020 1.886 2.090 1.827 2.005 35,986 +0.14(+7.76%)
May 08, 2020 1.886 1.912 1.861 1.861 7,531 +0.01(+0.45%)
May 07, 2020 1.886 1.970 1.836 1.853 19,967 -0.07(-3.54%)
May 06, 2020 1.827 2.039 1.827 1.920 17,111 +0.17(+9.71%)
May 05, 2020 1.768 1.903 1.751 1.751 13,633 -0.06(-3.29%)
May 04, 2020 1.922 1.922 1.746 1.810 22,806 -0.14(-6.99%)
May 01, 2020 1.954 1.963 1.912 1.946 8,237 -0.05(-2.55%)
Apr 30, 2020 1.971 2.039 1.954 1.997 8,448 -0.11(-5.24%)
Apr 29, 2020 2.048 2.192 1.973 2.107 25,531 +0.06(+2.90%)
Apr 28, 2020 1.971 2.082 1.912 2.048 53,608 +0.06(+2.99%)
Apr 27, 2020 1.946 1.997 1.869 1.988 22,293 +0.03(+1.78%)
Apr 24, 2020 2.048 2.048 1.827 1.954 38,480 +0.02(+0.83%)
Apr 23, 2020 1.869 2.082 1.869 1.937 27,720 +0.08(+4.59%)
Apr 22, 2020 1.963 2.107 1.802 1.853 85,087 -0.36(-16.15%)
Apr 21, 2020 2.634 2.634 1.980 2.209 205,289 -0.32(-12.75%)
Apr 20, 2020 1.700 3.136 1.700 2.532 693,977 +0.67(+36.07%)
Apr 17, 2020 1.912 1.912 1.802 1.861 19,181 -0.06(-3.10%)
Apr 16, 2020 1.853 1.920 1.700 1.920 9,004 -0.01(-0.44%)
Apr 15, 2020 2.124 2.124 1.810 1.929 18,076 -0.15(-7.35%)
Apr 14, 2020 1.869 2.209 1.819 2.082 49,718 +0.23(+12.39%)
Apr 13, 2020 1.861 1.861 1.802 1.853 9,076 +0.04(+2.35%)
Apr 09, 2020 1.785 1.937 1.708 1.810 16,828 +0.18(+10.93%)
Apr 08, 2020 1.827 1.827 1.583 1.632 14,588 -0.07(-4.00%)
Apr 07, 2020 1.708 1.793 1.700 1.700 15,091 +0.00(+0.00%)
Apr 06, 2020 1.691 1.885 1.691 1.700 5,507 +0.01(+0.55%)
Apr 03, 2020 1.589 1.789 1.589 1.690 8,119 +0.05(+2.79%)
Apr 02, 2020 1.869 1.954 1.598 1.644 69,417 -0.15(-8.29%)
Apr 01, 2020 1.785 2.175 1.785 1.793 12,744 -0.12(-6.22%)
Mar 31, 2020 2.209 2.447 1.785 1.912 36,359 -0.11(-5.66%)
Mar 30, 2020 1.878 2.473 1.718 2.027 225,487 +0.23(+13.03%)
Mar 27, 2020 1.768 2.124 1.360 1.793 131,917 +0.02(+0.91%)
Mar 26, 2020 1.861 1.946 1.649 1.777 13,383 +0.00(+0.05%)
Mar 25, 2020 1.674 1.836 1.572 1.776 8,523 +0.04(+2.20%)
Mar 24, 2020 1.885 1.885 1.700 1.738 6,247 +0.11(+7.07%)
Mar 23, 2020 1.691 1.997 1.445 1.623 6,420 -0.22(-11.98%)
Mar 20, 2020 1.572 1.844 1.521 1.844 11,650 +0.26(+16.67%)
Mar 19, 2020 1.470 1.615 1.470 1.581 7,199 +0.11(+7.51%)
Mar 18, 2020 1.598 1.674 1.232 1.470 27,194 -0.35(-19.22%)
Mar 17, 2020 1.742 2.065 1.546 1.820 36,022 +0.12(+7.08%)
Mar 16, 2020 3.297 3.297 1.487 1.700 37,370 +0.04(+2.56%)
Mar 13, 2020 1.878 2.155 1.487 1.657 91,083 -0.15(-8.49%)
Mar 12, 2020 1.700 1.912 1.045 1.811 30,030 +0.03(+1.96%)
Mar 11, 2020 1.819 1.929 1.737 1.776 17,503 -0.14(-7.52%)
Mar 10, 2020 1.903 2.014 1.810 1.920 28,373 +0.13(+7.11%)
Mar 09, 2020 2.090 2.269 1.785 1.793 31,930 -0.30(-14.23%)
Mar 06, 2020 2.252 2.523 2.090 2.090 19,770 -0.21(-9.22%)
Mar 05, 2020 2.218 2.494 2.218 2.303 27,558 +0.03(+1.50%)
Mar 04, 2020 2.515 3.595 2.252 2.269 445,950 -0.12(-4.98%)
Mar 03, 2020 2.371 2.405 2.218 2.388 22,386 +0.17(+7.66%)
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.