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 (%)
Sep 30, 2020 2.082 2.158 2.039 2.099 150,351 +0.06(+2.92%)
Sep 29, 2020 2.056 2.209 1.997 2.039 292,047 +0.03(+1.27%)
Sep 28, 2020 2.014 2.078 1.954 2.014 103,378 +0.04(+2.16%)
Sep 25, 2020 1.920 1.997 1.895 1.971 32,008 +0.08(+4.04%)
Sep 24, 2020 1.929 1.929 1.869 1.895 17,913 -0.07(-3.46%)
Sep 23, 2020 1.920 1.971 1.920 1.963 23,575 +0.04(+2.21%)
Sep 22, 2020 1.937 1.980 1.920 1.920 11,897 -0.06(-3.00%)
Sep 21, 2020 1.920 1.988 1.912 1.980 38,465 +0.03(+1.30%)
Sep 18, 2020 1.929 1.986 1.912 1.954 17,769 +0.02(+0.88%)
Sep 17, 2020 1.903 1.988 1.869 1.937 36,277 +0.01(+0.44%)
Sep 16, 2020 1.920 1.946 1.869 1.929 56,405 +0.04(+1.92%)
Sep 15, 2020 1.997 1.997 1.887 1.893 25,638 -0.02(-1.01%)
Sep 14, 2020 2.048 2.048 1.810 1.912 47,803 +0.01(+0.45%)
Sep 11, 2020 1.861 1.946 1.810 1.903 87,435 +0.05(+2.75%)
Sep 10, 2020 1.878 2.021 1.784 1.853 175,929 +0.00(+0.00%)
Sep 09, 2020 1.810 1.929 1.759 1.853 172,646 +0.08(+4.81%)
Sep 08, 2020 1.734 1.895 1.717 1.768 139,031 -0.01(-0.48%)
Sep 04, 2020 1.869 1.903 1.742 1.776 87,788 -0.12(-6.28%)
Sep 03, 2020 1.878 1.929 1.827 1.895 52,425 +0.00(+0.00%)
Sep 02, 2020 2.005 2.031 1.869 1.895 77,357 -0.09(-4.70%)
Sep 01, 2020 2.073 2.107 1.963 1.989 82,814 -0.07(-3.30%)
Aug 31, 2020 2.073 2.235 2.048 2.056 480,133 -0.06(-2.62%)
Aug 28, 2020 2.124 2.201 2.090 2.112 227,355 -0.03(-1.39%)
Aug 27, 2020 2.073 2.209 2.073 2.141 80,725 +0.03(+1.61%)
Aug 26, 2020 2.082 2.150 2.056 2.107 179,840 -0.04(-1.98%)
Aug 25, 2020 2.116 2.150 2.048 2.150 117,115 +0.09(+4.33%)
Aug 24, 2020 2.175 2.175 2.048 2.061 100,724 -0.10(-4.53%)
Aug 21, 2020 2.116 2.303 2.082 2.158 741,964 -0.09(-4.15%)
Aug 20, 2020 2.039 2.583 1.954 2.252 1,743,578 +0.20(+9.50%)
Aug 19, 2020 2.065 2.178 2.022 2.056 89,194 -0.03(-1.22%)
Aug 18, 2020 2.226 2.235 2.073 2.082 137,647 -0.14(-6.13%)
Aug 17, 2020 2.192 2.274 2.175 2.218 80,831 +0.03(+1.16%)
Aug 14, 2020 2.226 2.239 2.184 2.192 61,075 -0.05(-2.27%)
Aug 13, 2020 2.252 2.354 2.226 2.243 128,776 -0.03(-1.12%)
Aug 12, 2020 2.311 2.481 2.158 2.269 354,777 -0.11(-4.64%)
Aug 11, 2020 2.464 2.541 2.294 2.379 987,872 -0.02(-0.71%)
Aug 10, 2020 2.277 2.481 2.269 2.396 189,879 +0.08(+3.68%)
Aug 07, 2020 2.209 2.311 2.158 2.311 125,798 +0.06(+2.64%)
Aug 06, 2020 2.209 2.252 2.107 2.252 208,931 +0.03(+1.14%)
Aug 05, 2020 2.226 2.260 2.209 2.226 218,648 +0.02(+0.77%)
Aug 04, 2020 2.252 2.337 2.209 2.209 409,000 -0.15(-6.47%)
Aug 03, 2020 2.294 3.501 2.167 2.362 5,444,637 +0.07(+2.96%)
Jul 31, 2020 2.226 2.320 2.226 2.294 16,945 +0.05(+2.27%)
Jul 30, 2020 2.260 2.311 2.218 2.243 12,814 -0.08(-3.30%)
Jul 29, 2020 2.294 2.371 2.235 2.320 30,441 +0.08(+3.41%)
Jul 28, 2020 2.243 2.337 2.209 2.243 69,704 -0.05(-2.22%)
Jul 27, 2020 2.303 2.428 2.235 2.294 31,683 -0.03(-1.46%)
Jul 24, 2020 2.294 2.379 2.294 2.328 24,241 -0.02(-0.72%)
Jul 23, 2020 2.337 2.430 2.286 2.345 95,111 -0.01(-0.38%)
Jul 22, 2020 2.541 2.677 2.294 2.354 299,762 -0.10(-4.14%)
Jul 21, 2020 2.286 2.464 2.175 2.456 474,828 +0.20(+8.65%)
Jul 20, 2020 2.303 2.396 2.184 2.260 161,475 -0.08(-3.27%)
Jul 17, 2020 2.558 2.660 2.286 2.337 280,546 -0.31(-11.58%)
Jul 16, 2020 2.065 2.677 1.988 2.643 1,006,616 +0.53(+25.10%)
Jul 15, 2020 2.006 2.124 1.983 2.113 67,131 +0.06(+2.73%)
Jul 14, 2020 2.014 2.065 1.980 2.056 30,596 +0.08(+3.86%)
Jul 13, 2020 2.218 2.286 1.954 1.980 188,232 -0.25(-11.41%)
Jul 10, 2020 2.099 2.541 2.099 2.235 612,282 +0.11(+5.20%)
Jul 09, 2020 2.218 2.252 2.124 2.125 71,012 -0.10(-4.39%)
Jul 08, 2020 2.201 2.235 2.167 2.222 7,916 +0.04(+1.75%)
Jul 07, 2020 2.184 2.277 2.184 2.184 30,308 +0.01(+0.39%)
Jul 06, 2020 2.209 2.277 2.124 2.175 100,545 +0.02(+0.79%)
Jul 02, 2020 2.218 2.269 2.150 2.158 27,183 -0.06(-2.68%)
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.