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

Euroseas Ltd (NQ: ESEA )

36.50 -0.87 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 6.146 6.470 5.944 5.978 39,467 -0.16(-2.59%)
Feb 25, 2021 6.806 7.391 5.953 6.137 99,379 -0.89(-12.62%)
Feb 24, 2021 7.232 7.735 6.948 7.023 27,226 -0.24(-3.34%)
Feb 23, 2021 7.743 7.876 6.054 7.266 122,771 -0.69(-8.62%)
Feb 22, 2021 7.567 8.395 7.534 7.952 29,515 +0.10(+1.28%)
Feb 19, 2021 7.350 8.565 7.350 7.851 83,480 +0.23(+3.07%)
Feb 18, 2021 8.654 8.777 7.299 7.617 95,317 -0.75(-8.99%)
Feb 17, 2021 9.365 9.448 8.370 8.370 109,166 -1.40(-14.37%)
Feb 16, 2021 8.796 10.03 8.537 9.774 186,774 +1.50(+18.08%)
Feb 12, 2021 7.475 9.423 7.216 8.278 320,046 +0.85(+11.49%)
Feb 11, 2021 7.517 7.517 7.191 7.425 28,591 -0.01(-0.11%)
Feb 10, 2021 7.517 7.517 6.881 7.433 73,980 -0.09(-1.22%)
Feb 09, 2021 7.316 7.534 7.157 7.525 85,759 +0.28(+3.93%)
Feb 08, 2021 7.082 7.391 6.906 7.241 82,623 +0.33(+4.84%)
Feb 05, 2021 6.622 6.981 6.622 6.906 24,637 +0.35(+5.36%)
Feb 04, 2021 6.697 6.923 6.432 6.555 40,573 -0.18(-2.73%)
Feb 03, 2021 6.522 6.798 6.271 6.739 49,570 +0.29(+4.54%)
Feb 02, 2021 6.856 6.856 6.242 6.447 57,562 -0.34(-5.05%)
Feb 01, 2021 6.513 6.915 6.045 6.789 76,673 +0.43(+6.84%)
Jan 29, 2021 6.990 7.860 6.154 6.355 508,056 -0.52(-7.54%)
Jan 28, 2021 6.321 6.898 6.221 6.873 97,401 +0.67(+10.78%)
Jan 27, 2021 6.488 6.656 5.987 6.204 41,952 -0.51(-7.60%)
Jan 26, 2021 6.605 6.840 6.380 6.714 71,662 +0.23(+3.61%)
Jan 25, 2021 6.647 6.856 6.363 6.480 105,575 -0.13(-1.90%)
Jan 22, 2021 6.589 6.689 6.271 6.605 22,843 +0.00(+0.00%)
Jan 21, 2021 6.212 6.664 6.204 6.605 56,961 +0.47(+7.63%)
Jan 20, 2021 6.238 6.295 5.870 6.137 28,849 -0.10(-1.61%)
Jan 19, 2021 6.146 6.321 5.819 6.238 60,948 +0.16(+2.61%)
Jan 15, 2021 6.146 6.430 5.987 6.079 24,756 -0.09(-1.49%)
Jan 14, 2021 5.786 6.254 5.769 6.171 75,970 +0.40(+6.96%)
Jan 13, 2021 6.263 6.271 5.753 5.769 52,148 -0.47(-7.51%)
Jan 12, 2021 6.263 6.263 5.995 6.238 53,861 +0.08(+1.22%)
Jan 11, 2021 5.669 6.241 5.636 6.162 149,646 +0.54(+9.51%)
Jan 08, 2021 4.883 5.702 4.883 5.627 152,488 +0.79(+16.23%)
Jan 07, 2021 4.574 4.950 4.498 4.841 38,374 +0.26(+5.66%)
Jan 06, 2021 4.716 4.758 4.504 4.582 42,556 -0.10(-2.14%)
Jan 05, 2021 4.590 4.891 4.423 4.682 46,898 +0.12(+2.56%)
Jan 04, 2021 4.557 4.699 4.473 4.565 61,759 +0.03(+0.55%)
Dec 31, 2020 4.540 4.540 4.540 37,251 -0.08(-1.63%)
Dec 30, 2020 4.206 4.803 4.206 4.615 37,251 +0.42(+9.96%)
Dec 29, 2020 4.465 4.568 3.972 4.197 65,283 -0.23(-5.28%)
Dec 28, 2020 5.008 5.184 4.381 4.431 102,920 -0.59(-11.67%)
Dec 24, 2020 5.017 5.204 4.883 5.017 14,351 +0.03(+0.67%)
Dec 23, 2020 4.858 5.167 4.824 4.983 77,351 +0.23(+4.75%)
Dec 22, 2020 4.624 4.908 4.624 4.758 84,744 +0.21(+4.60%)
Dec 21, 2020 4.038 4.549 3.972 4.549 166,439 +0.51(+12.63%)
Dec 18, 2020 4.055 4.130 3.964 4.038 39,228 +0.03(+0.63%)
Dec 17, 2020 4.239 4.256 3.930 4.013 112,945 -0.24(-5.70%)
Dec 16, 2020 4.465 4.473 4.239 4.256 32,408 -0.19(-4.32%)
Dec 15, 2020 4.390 4.490 4.256 4.448 45,386 +0.06(+1.33%)
Dec 14, 2020 4.390 4.473 4.323 4.390 48,686 +0.13(+3.14%)
Dec 11, 2020 4.473 4.473 4.097 4.256 95,320 -0.22(-4.86%)
Dec 10, 2020 4.390 4.498 4.323 4.473 28,498 +0.05(+1.13%)
Dec 09, 2020 4.682 4.732 4.281 4.423 80,076 -0.25(-5.37%)
Dec 08, 2020 4.055 4.774 3.980 4.674 231,655 +0.60(+14.78%)
Dec 07, 2020 4.515 4.540 3.888 4.072 209,649 -0.36(-8.11%)
Dec 04, 2020 3.863 4.724 3.855 4.431 509,371 +0.55(+14.22%)
Dec 03, 2020 3.654 3.921 3.612 3.880 161,115 +0.20(+5.45%)
Dec 02, 2020 3.261 3.679 3.244 3.679 137,080 +0.26(+7.58%)
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.