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

Euroseas Ltd (NQ: ESEA )

38.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Jul 01, 2020 2.124 2.218 2.116 2.218 42,059 +0.08(+3.57%)
Jun 30, 2020 2.133 2.218 2.090 2.141 48,894 +0.00(+0.00%)
Jun 29, 2020 2.184 2.235 2.124 2.141 82,076 -0.07(-3.08%)
Jun 26, 2020 2.277 2.277 2.150 2.209 60,722 -0.08(-3.70%)
Jun 25, 2020 2.294 2.320 2.226 2.294 53,084 -0.02(-0.74%)
Jun 24, 2020 2.422 2.422 2.226 2.311 139,871 -0.11(-4.56%)
Jun 23, 2020 2.337 2.711 2.201 2.422 697,752 +0.20(+8.78%)
Jun 22, 2020 2.269 2.405 2.158 2.226 170,399 -0.10(-4.38%)
Jun 19, 2020 2.685 2.736 2.243 2.328 627,345 -0.42(-15.43%)
Jun 18, 2020 2.124 2.796 2.124 2.753 1,053,917 +0.61(+28.57%)
Jun 17, 2020 2.184 2.271 2.133 2.141 35,576 -0.04(-1.95%)
Jun 16, 2020 2.269 2.328 2.167 2.184 30,963 +0.00(+0.00%)
Jun 15, 2020 2.056 2.303 2.056 2.184 59,877 +0.03(+1.18%)
Jun 12, 2020 2.167 2.328 2.120 2.158 74,490 +0.03(+1.60%)
Jun 11, 2020 2.201 2.260 2.107 2.124 57,328 -0.25(-10.71%)
Jun 10, 2020 2.422 2.430 2.209 2.379 118,876 +0.04(+1.82%)
Jun 09, 2020 2.430 2.541 2.243 2.337 85,527 -0.21(-8.33%)
Jun 08, 2020 2.592 2.702 2.388 2.549 193,880 -0.01(-0.33%)
Jun 05, 2020 2.413 2.974 2.320 2.558 1,090,175 +0.29(+12.73%)
Jun 04, 2020 1.971 2.269 1.827 2.269 368,109 +0.20(+9.88%)
Jun 03, 2020 2.082 2.209 2.034 2.065 70,313 -0.03(-1.62%)
Jun 02, 2020 2.158 2.175 2.065 2.099 86,109 -0.09(-4.26%)
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.