Skip to main content

Euroseas Ltd (NQ: ESEA )

35.00 +0.28 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.32 21.10 19.93 20.72 140,930 +0.62(+3.06%)
Dec 30, 2021 20.23 20.59 19.55 20.10 104,669 -0.24(-1.19%)
Dec 29, 2021 19.55 20.45 19.21 20.35 99,315 +0.67(+3.43%)
Dec 28, 2021 19.51 20.52 19.22 19.67 127,421 +0.63(+3.32%)
Dec 27, 2021 19.01 19.54 18.53 19.04 127,427 +0.06(+0.31%)
Dec 23, 2021 18.88 19.55 18.66 18.98 83,897 +0.35(+1.88%)
Dec 22, 2021 18.63 18.79 18.22 18.63 65,995 +0.06(+0.31%)
Dec 21, 2021 18.26 19.08 18.26 18.57 59,613 +0.55(+3.05%)
Dec 20, 2021 18.59 18.59 17.33 18.02 104,277 -0.82(-4.33%)
Dec 17, 2021 17.68 19.08 17.38 18.84 90,795 +0.85(+4.72%)
Dec 16, 2021 19.34 19.46 17.76 17.99 129,952 -0.35(-1.91%)
Dec 15, 2021 17.68 18.62 17.29 18.34 109,549 +0.17(+0.96%)
Dec 14, 2021 18.51 18.89 17.74 18.17 138,526 -0.25(-1.35%)
Dec 13, 2021 19.62 19.75 18.07 18.42 157,534 -1.52(-7.63%)
Dec 10, 2021 20.56 20.95 19.60 19.94 80,073 -0.67(-3.23%)
Dec 09, 2021 20.71 21.59 20.40 20.60 43,756 -0.48(-2.29%)
Dec 08, 2021 21.09 21.88 20.38 21.09 79,303 +0.34(+1.64%)
Dec 07, 2021 21.14 21.63 20.46 20.74 112,515 +0.67(+3.31%)
Dec 06, 2021 20.18 20.53 18.72 20.08 75,855 -0.28(-1.39%)
Dec 03, 2021 20.81 21.05 19.80 20.36 102,241 -0.60(-2.86%)
Dec 02, 2021 19.88 21.31 19.88 20.96 90,479 +1.24(+6.28%)
Dec 01, 2021 22.04 22.04 19.72 19.72 140,455 -1.63(-7.64%)
Nov 30, 2021 22.03 22.12 20.20 21.35 111,252 -0.62(-2.84%)
Nov 29, 2021 21.57 22.46 21.23 21.98 133,943 +1.23(+5.93%)
Nov 26, 2021 20.46 20.99 19.72 20.74 97,178 -0.29(-1.38%)
Nov 24, 2021 20.78 21.33 20.02 21.04 129,213 +0.25(+1.20%)
Nov 23, 2021 21.72 22.11 19.96 20.79 218,508 -1.08(-4.94%)
Nov 22, 2021 22.04 23.24 21.23 21.87 155,657 +0.02(+0.11%)
Nov 19, 2021 22.12 22.28 21.67 21.84 94,405 -0.48(-2.16%)
Nov 18, 2021 21.72 22.33 21.91 22.32 149,992 +0.86(+4.03%)
Nov 17, 2021 22.92 23.27 21.23 21.46 197,223 -0.81(-3.62%)
Nov 16, 2021 24.67 24.67 21.21 22.27 659,394 -5.23(-19.03%)
Nov 15, 2021 29.49 29.79 26.87 27.50 274,212 -1.70(-5.81%)
Nov 12, 2021 30.78 30.78 28.73 29.20 192,443 -1.58(-5.14%)
Nov 11, 2021 29.19 31.52 29.15 30.78 192,132 +2.25(+7.90%)
Nov 10, 2021 29.86 28.52 157,189 -0.79(-2.70%)
Nov 09, 2021 27.49 29.89 26.74 29.31 249,536 +2.20(+8.13%)
Nov 08, 2021 26.63 27.86 26.50 27.11 177,843 +1.15(+4.42%)
Nov 05, 2021 27.45 27.64 25.08 25.96 229,090 -0.85(-3.16%)
Nov 04, 2021 29.11 29.11 26.29 26.81 190,388 -1.87(-6.53%)
Nov 03, 2021 27.96 29.05 27.64 28.68 138,570 +0.90(+3.23%)
Nov 02, 2021 28.10 28.65 26.62 27.78 154,457 -1.28(-4.41%)
Nov 01, 2021 26.89 29.24 25.96 29.06 250,407 +3.10(+11.95%)
Oct 29, 2021 26.58 26.58 25.21 25.96 134,308 -0.81(-3.01%)
Oct 28, 2021 25.89 26.79 25.70 26.77 126,614 +1.42(+5.61%)
Oct 27, 2021 26.73 27.32 24.83 25.34 206,907 -1.67(-6.19%)
Oct 26, 2021 29.53 27.02 223,537 -1.61(-5.64%)
Oct 25, 2021 25.80 28.82 25.53 28.63 337,338 +3.22(+12.67%)
Oct 22, 2021 26.20 24.74 25.41 140,231 -0.34(-1.32%)
Oct 21, 2021 25.37 26.07 24.62 25.75 157,529 +0.42(+1.67%)
Oct 20, 2021 24.87 25.49 24.12 25.33 138,352 +0.32(+1.30%)
Oct 19, 2021 25.93 26.20 24.39 25.00 311,146 +0.37(+1.49%)
Oct 18, 2021 22.87 24.94 22.87 24.64 350,102 +2.09(+9.26%)
Oct 15, 2021 22.67 23.04 22.30 22.55 152,665 +0.27(+1.19%)
Oct 14, 2021 23.46 24.43 21.83 22.28 302,371 -1.90(-7.87%)
Oct 13, 2021 23.71 24.65 22.59 24.19 275,660 +0.48(+2.03%)
Oct 12, 2021 25.83 25.87 22.92 23.71 335,570 -1.78(-6.98%)
Oct 11, 2021 25.72 26.33 24.58 25.49 281,854 +0.60(+2.41%)
Oct 08, 2021 25.75 26.19 24.24 24.89 162,937 -0.70(-2.73%)
Oct 07, 2021 27.79 28.07 25.37 25.59 296,351 -2.45(-8.72%)
Oct 06, 2021 27.89 28.98 27.26 28.03 107,548 -0.44(-1.55%)
Oct 05, 2021 26.92 29.20 26.92 28.47 152,143 +2.10(+7.98%)
Oct 04, 2021 29.24 29.77 26.24 26.37 199,998 -2.68(-9.22%)
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.