Skip to main content

Euroseas Ltd (NQ: ESEA )

35.81 +2.54 (+7.63%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.65 12.48 11.65 12.24 57,074 +0.52(+4.42%)
Apr 29, 2021 12.25 12.27 11.38 11.72 56,310 -0.35(-2.89%)
Apr 28, 2021 12.39 12.76 11.91 12.07 54,514 -0.19(-1.53%)
Apr 27, 2021 12.92 13.17 11.91 12.25 146,610 -0.37(-2.90%)
Apr 26, 2021 11.64 12.62 11.45 12.62 196,992 +1.35(+11.99%)
Apr 23, 2021 10.01 11.30 9.831 11.27 135,448 +1.34(+13.53%)
Apr 22, 2021 10.51 10.66 9.560 9.925 239,379 -0.70(-6.56%)
Apr 21, 2021 10.03 10.62 9.821 10.62 112,629 +0.44(+4.34%)
Apr 20, 2021 10.73 10.88 9.568 10.18 256,802 -0.35(-3.31%)
Apr 19, 2021 10.59 11.05 9.815 10.53 250,203 +0.76(+7.74%)
Apr 16, 2021 9.076 10.01 9.076 9.772 63,075 +0.80(+8.90%)
Apr 15, 2021 9.517 9.653 8.923 8.974 38,913 -0.50(-5.29%)
Apr 14, 2021 9.424 9.698 9.373 9.475 23,141 -0.08(-0.80%)
Apr 13, 2021 9.381 10.09 9.364 9.551 47,489 +0.20(+2.18%)
Apr 12, 2021 9.432 9.764 9.313 9.347 58,481 -0.48(-4.84%)
Apr 09, 2021 9.475 9.925 9.033 9.823 46,247 +0.39(+4.14%)
Apr 08, 2021 9.704 9.704 9.031 9.432 44,516 -0.19(-1.94%)
Apr 07, 2021 9.347 9.747 9.347 9.619 44,301 +0.33(+3.57%)
Apr 06, 2021 9.195 9.455 8.991 9.288 26,667 +0.15(+1.67%)
Apr 05, 2021 8.923 9.339 8.549 9.135 65,594 +0.66(+7.82%)
Apr 01, 2021 8.336 8.832 8.336 8.472 33,303 +0.12(+1.42%)
Mar 31, 2021 8.668 9.033 8.328 8.353 70,952 -0.37(-4.28%)
Mar 30, 2021 9.016 9.186 8.608 8.727 51,535 -0.50(-5.43%)
Mar 29, 2021 9.636 9.636 8.702 9.229 78,647 -0.11(-1.18%)
Mar 26, 2021 9.883 9.976 9.016 9.339 70,960 -0.33(-3.43%)
Mar 25, 2021 9.432 10.15 8.918 9.670 99,149 -0.04(-0.44%)
Mar 24, 2021 8.846 10.17 8.506 9.713 149,484 +1.30(+15.45%)
Mar 23, 2021 9.509 9.772 8.362 8.413 139,927 -0.89(-9.59%)
Mar 22, 2021 12.53 12.86 8.974 9.305 530,992 -2.46(-20.94%)
Mar 19, 2021 9.161 11.87 9.135 11.77 368,099 +2.56(+27.77%)
Mar 18, 2021 8.838 10.10 8.761 9.212 211,992 +0.36(+4.03%)
Mar 17, 2021 7.843 9.008 7.818 8.855 142,531 +0.98(+12.41%)
Mar 16, 2021 8.200 8.200 7.860 7.877 50,205 -0.26(-3.24%)
Mar 15, 2021 7.614 8.353 7.452 8.141 190,306 +1.07(+15.14%)
Mar 12, 2021 6.730 7.291 6.628 7.070 75,432 +0.20(+2.84%)
Mar 11, 2021 6.722 6.917 6.588 6.875 68,219 +0.42(+6.45%)
Mar 10, 2021 6.339 6.501 6.118 6.458 39,404 +0.35(+5.70%)
Mar 09, 2021 5.982 6.382 5.982 6.110 39,319 +0.23(+3.90%)
Mar 08, 2021 5.906 5.991 5.778 5.880 46,505 -0.02(-0.29%)
Mar 05, 2021 5.787 6.099 5.532 5.897 68,135 +0.12(+2.06%)
Mar 04, 2021 6.492 6.501 5.569 5.778 83,922 -0.55(-8.72%)
Mar 03, 2021 6.705 6.866 6.331 6.331 34,472 -0.22(-3.37%)
Mar 02, 2021 6.254 6.790 6.161 6.552 42,679 +0.31(+5.04%)
Mar 01, 2021 6.305 6.603 6.093 6.237 87,345 +0.16(+2.66%)
Feb 26, 2021 6.246 6.575 6.041 6.076 38,833 -0.16(-2.59%)
Feb 25, 2021 6.917 7.512 6.050 6.237 97,783 -0.90(-12.62%)
Feb 24, 2021 7.351 7.861 7.062 7.138 26,789 -0.25(-3.34%)
Feb 23, 2021 7.869 8.005 6.152 7.385 120,800 -0.70(-8.62%)
Feb 22, 2021 7.690 8.532 7.656 8.081 29,041 +0.10(+1.28%)
Feb 19, 2021 7.469 8.705 7.469 7.979 82,139 +0.24(+3.07%)
Feb 18, 2021 8.795 8.920 7.418 7.741 93,787 -0.76(-8.99%)
Feb 17, 2021 9.517 9.602 8.506 8.506 107,413 -1.43(-14.37%)
Feb 16, 2021 8.940 10.19 8.676 9.934 183,775 +1.52(+18.08%)
Feb 12, 2021 7.597 9.577 7.334 8.413 314,908 +0.87(+11.49%)
Feb 11, 2021 7.639 7.639 7.308 7.546 28,132 -0.01(-0.11%)
Feb 10, 2021 7.639 7.639 6.994 7.554 72,792 -0.09(-1.22%)
Feb 09, 2021 7.436 7.656 7.274 7.648 84,382 +0.29(+3.93%)
Feb 08, 2021 7.198 7.512 7.019 7.359 81,297 +0.34(+4.84%)
Feb 05, 2021 6.730 7.095 6.730 7.019 24,241 +0.36(+5.36%)
Feb 04, 2021 6.807 7.036 6.537 6.662 39,922 -0.19(-2.73%)
Feb 03, 2021 6.628 6.909 6.373 6.849 48,774 +0.30(+4.54%)
Feb 02, 2021 6.968 6.968 6.344 6.552 56,638 -0.35(-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.