Skip to main content

Euroseas Ltd (NQ: ESEA )

44.00 +0.06 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.92 28.80 26.91 28.12 105,256 +1.21(+4.51%)
Sep 29, 2021 28.43 29.17 26.61 26.91 154,356 -1.47(-5.19%)
Sep 28, 2021 28.06 29.14 26.33 28.38 238,184 -0.22(-0.76%)
Sep 27, 2021 29.93 31.00 28.39 28.60 241,412 -1.05(-3.53%)
Sep 24, 2021 31.22 31.22 27.71 29.64 392,145 -2.31(-7.22%)
Sep 23, 2021 31.65 32.75 30.95 31.95 311,393 +0.55(+1.76%)
Sep 22, 2021 29.85 32.27 29.38 31.40 334,732 +1.45(+4.83%)
Sep 21, 2021 29.11 29.98 28.43 29.95 330,194 +2.18(+7.86%)
Sep 20, 2021 29.21 29.21 25.23 27.77 365,279 -2.38(-7.90%)
Sep 17, 2021 30.00 30.58 28.27 30.15 322,742 +0.66(+2.24%)
Sep 16, 2021 28.34 30.76 26.42 29.49 743,888 +1.70(+6.11%)
Sep 15, 2021 25.74 27.80 25.09 27.79 186,844 +2.32(+9.09%)
Sep 14, 2021 26.09 26.34 24.84 25.48 149,222 -0.44(-1.71%)
Sep 13, 2021 25.50 26.26 23.41 25.92 289,732 +0.23(+0.91%)
Sep 10, 2021 21.99 25.92 21.88 25.69 634,849 +3.95(+18.20%)
Sep 09, 2021 21.32 21.99 21.28 21.73 189,960 +0.87(+4.17%)
Sep 08, 2021 19.23 21.10 18.56 20.86 149,511 +1.63(+8.48%)
Sep 07, 2021 19.80 19.95 18.83 19.23 126,154 -0.38(-1.92%)
Sep 03, 2021 19.79 19.80 19.09 19.61 63,231 -0.24(-1.22%)
Sep 02, 2021 19.87 20.04 18.85 19.85 72,731 +0.22(+1.11%)
Sep 01, 2021 20.08 20.22 19.26 19.63 52,384 -0.20(-1.01%)
Aug 31, 2021 20.07 20.11 19.25 19.83 72,865 -0.42(-2.06%)
Aug 30, 2021 20.49 20.49 19.57 20.25 65,873 -0.10(-0.49%)
Aug 27, 2021 18.90 20.36 18.90 20.35 89,292 +1.58(+8.42%)
Aug 26, 2021 19.80 19.80 18.45 18.77 71,412 -0.87(-4.43%)
Aug 25, 2021 20.03 20.48 19.15 19.64 64,328 -0.18(-0.89%)
Aug 24, 2021 19.22 19.86 19.19 19.82 70,550 +0.64(+3.36%)
Aug 23, 2021 18.12 19.31 17.88 19.17 82,132 +1.54(+8.72%)
Aug 20, 2021 17.42 18.17 17.38 17.63 54,368 -0.05(-0.28%)
Aug 19, 2021 18.54 18.80 17.18 17.68 82,547 -1.25(-6.58%)
Aug 18, 2021 18.35 19.65 18.35 18.93 155,259 +0.74(+4.04%)
Aug 17, 2021 18.00 18.28 17.29 18.19 54,968 -0.10(-0.55%)
Aug 16, 2021 17.72 18.29 16.91 18.29 56,082 +0.69(+3.89%)
Aug 13, 2021 17.68 17.89 17.29 17.61 44,248 -0.28(-1.54%)
Aug 12, 2021 18.52 18.52 17.14 17.88 46,799 -0.34(-1.88%)
Aug 11, 2021 17.73 18.52 17.19 18.23 71,351 +0.54(+3.02%)
Aug 10, 2021 17.09 17.89 16.79 17.69 101,331 +1.28(+7.79%)
Aug 09, 2021 16.70 16.88 15.56 16.41 65,375 -0.14(-0.86%)
Aug 06, 2021 16.45 16.89 16.14 16.56 88,978 +0.44(+2.75%)
Aug 05, 2021 15.05 16.30 15.05 16.11 75,081 +1.23(+8.26%)
Aug 04, 2021 15.40 15.54 14.88 14.88 46,276 -0.37(-2.44%)
Aug 03, 2021 15.69 15.76 15.05 15.26 44,480 -0.42(-2.69%)
Aug 02, 2021 15.89 16.47 15.31 15.68 60,649 -0.24(-1.52%)
Jul 30, 2021 15.54 16.63 15.48 15.92 36,263 +0.03(+0.21%)
Jul 29, 2021 15.89 16.59 15.59 15.89 51,689 +0.16(+1.01%)
Jul 28, 2021 14.83 16.15 14.83 15.73 60,940 +0.94(+6.39%)
Jul 27, 2021 15.72 15.72 14.47 14.78 70,119 -0.80(-5.15%)
Jul 26, 2021 15.34 16.20 15.09 15.59 54,820 -0.01(-0.05%)
Jul 23, 2021 16.45 16.50 15.47 15.59 50,554 -0.80(-4.90%)
Jul 22, 2021 16.76 17.35 15.97 16.40 57,219 -0.38(-2.24%)
Jul 21, 2021 15.62 17.24 15.62 16.77 98,244 +1.30(+8.37%)
Jul 20, 2021 15.31 15.86 15.11 15.48 37,941 +0.38(+2.49%)
Jul 19, 2021 14.97 15.76 14.47 15.10 88,943 -0.11(-0.71%)
Jul 16, 2021 16.09 16.40 14.55 15.21 181,465 -0.78(-4.86%)
Jul 15, 2021 16.62 16.74 15.65 15.99 83,427 -0.48(-2.89%)
Jul 14, 2021 17.68 18.07 16.30 16.46 143,635 -1.25(-7.03%)
Jul 13, 2021 18.19 18.51 17.28 17.71 50,012 -0.48(-2.67%)
Jul 12, 2021 18.14 18.60 17.61 18.19 79,779 +0.09(+0.51%)
Jul 09, 2021 17.17 18.80 17.14 18.10 107,996 +1.00(+5.87%)
Jul 08, 2021 16.75 17.60 16.72 17.10 122,367 -0.74(-4.13%)
Jul 07, 2021 18.75 19.21 17.06 17.83 153,615 -1.15(-6.08%)
Jul 06, 2021 18.66 19.15 17.56 18.99 135,667 +0.33(+1.75%)
Jul 02, 2021 18.74 19.21 17.67 18.66 142,264 -0.09(-0.49%)
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.