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

Euroseas Ltd (NQ: ESEA )

37.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2020 2.886 3.161 2.811 3.152 215,788 +0.38(+13.81%)
Nov 27, 2020 2.662 2.795 2.606 2.770 131,885 +0.18(+7.07%)
Nov 25, 2020 2.753 2.770 2.512 2.587 108,201 -0.22(-7.72%)
Nov 24, 2020 2.978 2.978 2.595 2.803 155,551 -0.10(-3.44%)
Nov 23, 2020 2.786 2.953 2.745 2.903 269,617 +0.16(+5.76%)
Nov 20, 2020 2.695 2.861 2.612 2.745 550,505 -0.57(-17.29%)
Nov 19, 2020 3.078 3.319 2.994 3.319 708,652 +0.36(+12.08%)
Nov 18, 2020 2.986 3.078 2.945 2.961 189,411 +0.04(+1.42%)
Nov 17, 2020 2.845 2.969 2.770 2.920 130,091 +0.09(+3.24%)
Nov 16, 2020 2.753 2.953 2.703 2.828 268,669 +0.12(+4.62%)
Nov 13, 2020 2.562 2.703 2.533 2.703 92,452 +0.12(+4.50%)
Nov 12, 2020 2.828 2.903 2.429 2.587 575,509 +0.02(+0.65%)
Nov 11, 2020 2.603 2.653 2.529 2.570 407,574 +0.01(+0.32%)
Nov 10, 2020 2.495 2.620 2.483 2.562 103,952 +0.02(+0.98%)
Nov 09, 2020 2.371 2.545 2.337 2.537 204,284 +0.29(+12.96%)
Nov 06, 2020 2.213 2.304 2.200 2.246 111,928 -0.01(-0.37%)
Nov 05, 2020 2.254 2.329 2.246 2.254 38,713 +0.03(+1.50%)
Nov 04, 2020 2.329 2.329 2.196 2.221 41,978 -0.06(-2.55%)
Nov 03, 2020 2.196 2.329 2.196 2.279 44,987 +0.09(+4.18%)
Nov 02, 2020 2.337 2.337 2.163 2.188 107,534 -0.19(-8.04%)
Oct 30, 2020 2.495 2.495 2.354 2.379 48,209 -0.17(-6.84%)
Oct 29, 2020 2.603 2.603 2.279 2.554 174,329 +0.06(+2.33%)
Oct 28, 2020 2.620 2.637 2.437 2.495 355,773 -0.17(-6.54%)
Oct 27, 2020 2.703 2.720 2.603 2.670 56,314 -0.02(-0.93%)
Oct 26, 2020 2.703 2.712 2.603 2.695 89,474 -0.01(-0.31%)
Oct 23, 2020 2.695 2.728 2.603 2.703 68,407 +0.06(+2.20%)
Oct 22, 2020 2.653 2.762 2.562 2.645 523,547 +0.02(+0.63%)
Oct 21, 2020 2.745 2.745 2.570 2.628 52,854 -0.13(-4.82%)
Oct 20, 2020 2.762 2.762 2.703 2.762 81,308 +0.09(+3.43%)
Oct 19, 2020 2.637 2.803 2.470 2.670 249,471 -0.01(-0.31%)
Oct 16, 2020 2.579 2.687 2.562 2.678 92,572 +0.10(+3.87%)
Oct 15, 2020 2.554 2.579 2.420 2.579 110,221 -0.02(-0.64%)
Oct 14, 2020 2.562 2.695 2.520 2.595 118,594 +0.00(+0.16%)
Oct 13, 2020 2.545 2.653 2.420 2.591 87,607 +0.02(+0.65%)
Oct 12, 2020 2.662 2.728 2.513 2.574 368,367 +0.11(+4.56%)
Oct 09, 2020 2.337 2.703 2.337 2.462 944,839 +0.09(+3.86%)
Oct 08, 2020 2.279 2.371 2.254 2.371 83,194 +0.12(+5.56%)
Oct 07, 2020 2.221 2.429 2.171 2.246 346,476 +0.06(+2.66%)
Oct 06, 2020 2.204 2.387 2.113 2.188 331,131 -0.04(-1.87%)
Oct 05, 2020 2.271 2.312 2.104 2.229 236,621 +0.02(+1.13%)
Oct 02, 2020 2.096 2.271 2.096 2.204 84,517 -0.06(-2.57%)
Oct 01, 2020 2.104 2.354 2.079 2.262 297,192 +0.21(+10.12%)
Sep 30, 2020 2.038 2.113 1.996 2.054 153,602 +0.06(+2.92%)
Sep 29, 2020 2.013 2.163 1.955 1.996 298,364 +0.02(+1.27%)
Sep 28, 2020 1.971 2.034 1.913 1.971 105,614 +0.04(+2.16%)
Sep 25, 2020 1.880 1.955 1.855 1.930 32,700 +0.07(+4.04%)
Sep 24, 2020 1.888 1.888 1.830 1.855 18,300 -0.07(-3.46%)
Sep 23, 2020 1.880 1.930 1.880 1.921 24,085 +0.04(+2.21%)
Sep 22, 2020 1.896 1.938 1.880 1.880 12,154 -0.06(-3.00%)
Sep 21, 2020 1.880 1.946 1.872 1.938 39,297 +0.02(+1.30%)
Sep 18, 2020 1.888 1.944 1.872 1.913 18,153 +0.02(+0.88%)
Sep 17, 2020 1.863 1.946 1.830 1.896 37,062 +0.01(+0.44%)
Sep 16, 2020 1.880 1.905 1.830 1.888 57,625 +0.04(+1.92%)
Sep 15, 2020 1.955 1.955 1.847 1.853 26,193 -0.02(-1.01%)
Sep 14, 2020 2.005 2.005 1.772 1.872 48,837 +0.01(+0.45%)
Sep 11, 2020 1.822 1.905 1.772 1.863 89,326 +0.05(+2.75%)
Sep 10, 2020 1.838 1.978 1.746 1.813 179,734 +0.00(+0.00%)
Sep 09, 2020 1.772 1.888 1.722 1.813 176,380 +0.08(+4.81%)
Sep 08, 2020 1.697 1.855 1.680 1.730 142,038 -0.01(-0.48%)
Sep 04, 2020 1.830 1.863 1.705 1.738 89,687 -0.12(-6.28%)
Sep 03, 2020 1.838 1.888 1.788 1.855 53,559 +0.00(+0.00%)
Sep 02, 2020 1.963 1.988 1.830 1.855 79,030 -0.09(-4.70%)
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.