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

Euroseas Ltd (NQ: ESEA )

35.86 -0.64 (-1.75%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 13, 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 (%)
Apr 30, 2021 11.40 12.22 11.40 11.98 58,308 +0.51(+4.42%)
Apr 29, 2021 11.99 12.01 11.14 11.47 57,528 -0.34(-2.89%)
Apr 28, 2021 12.13 12.49 11.66 11.81 55,693 -0.18(-1.53%)
Apr 27, 2021 12.64 12.89 11.65 11.99 149,780 -0.36(-2.90%)
Apr 26, 2021 11.40 12.35 11.20 12.35 201,253 +1.32(+11.99%)
Apr 23, 2021 9.798 11.06 9.623 11.03 138,377 +1.31(+13.53%)
Apr 22, 2021 10.29 10.43 9.358 9.715 244,556 -0.68(-6.56%)
Apr 21, 2021 9.819 10.40 9.614 10.40 115,065 +0.43(+4.34%)
Apr 20, 2021 10.51 10.65 9.366 9.965 262,356 -0.34(-3.31%)
Apr 19, 2021 10.36 10.81 9.607 10.31 255,615 +0.74(+7.74%)
Apr 16, 2021 8.883 9.795 8.883 9.565 64,439 +0.78(+8.90%)
Apr 15, 2021 9.316 9.449 8.734 8.784 39,755 -0.49(-5.29%)
Apr 14, 2021 9.224 9.493 9.175 9.274 23,642 -0.07(-0.80%)
Apr 13, 2021 9.183 9.880 9.166 9.349 48,516 +0.20(+2.18%)
Apr 12, 2021 9.233 9.557 9.116 9.150 59,746 -0.47(-4.84%)
Apr 09, 2021 9.274 9.715 8.842 9.615 47,247 +0.38(+4.14%)
Apr 08, 2021 9.499 9.499 8.840 9.233 45,479 -0.18(-1.94%)
Apr 07, 2021 9.150 9.541 9.150 9.416 45,259 +0.32(+3.57%)
Apr 06, 2021 9.000 9.255 8.800 9.091 27,243 +0.15(+1.67%)
Apr 05, 2021 8.734 9.141 8.368 8.942 67,012 +0.65(+7.82%)
Apr 01, 2021 8.160 8.645 8.160 8.293 34,023 +0.12(+1.42%)
Mar 31, 2021 8.484 8.842 8.151 8.176 72,486 -0.37(-4.28%)
Mar 30, 2021 8.825 8.992 8.426 8.542 52,649 -0.49(-5.43%)
Mar 29, 2021 9.432 9.432 8.517 9.033 80,348 -0.11(-1.18%)
Mar 26, 2021 9.674 9.765 8.825 9.141 72,494 -0.32(-3.43%)
Mar 25, 2021 9.233 9.931 8.729 9.466 101,293 -0.04(-0.44%)
Mar 24, 2021 8.659 9.956 8.326 9.507 152,717 +1.27(+15.45%)
Mar 23, 2021 9.308 9.565 8.185 8.235 142,953 -0.87(-9.59%)
Mar 22, 2021 12.26 12.58 8.784 9.108 542,476 -2.41(-20.94%)
Mar 19, 2021 8.967 11.62 8.942 11.52 376,060 +2.50(+27.77%)
Mar 18, 2021 8.651 9.890 8.576 9.017 216,577 +0.35(+4.03%)
Mar 17, 2021 7.677 8.817 7.652 8.667 145,613 +0.96(+12.41%)
Mar 16, 2021 8.027 8.027 7.694 7.711 51,291 -0.26(-3.24%)
Mar 15, 2021 7.453 8.176 7.295 7.968 194,422 +1.05(+15.14%)
Mar 12, 2021 6.588 7.137 6.488 6.920 77,063 +0.19(+2.84%)
Mar 11, 2021 6.579 6.771 6.449 6.729 69,694 +0.41(+6.45%)
Mar 10, 2021 6.205 6.363 5.989 6.322 40,256 +0.34(+5.70%)
Mar 09, 2021 5.856 6.247 5.856 5.981 40,170 +0.22(+3.90%)
Mar 08, 2021 5.781 5.864 5.656 5.756 47,511 -0.02(-0.29%)
Mar 05, 2021 5.664 5.970 5.415 5.773 69,609 +0.12(+2.06%)
Mar 04, 2021 6.355 6.363 5.451 5.656 85,737 -0.54(-8.72%)
Mar 03, 2021 6.563 6.721 6.197 6.197 35,218 -0.22(-3.37%)
Mar 02, 2021 6.122 6.646 6.030 6.413 43,602 +0.31(+5.04%)
Mar 01, 2021 6.172 6.463 5.964 6.105 89,234 +0.16(+2.66%)
Feb 26, 2021 6.114 6.436 5.913 5.947 39,673 -0.16(-2.59%)
Feb 25, 2021 6.771 7.353 5.922 6.105 99,898 -0.88(-12.62%)
Feb 24, 2021 7.195 7.695 6.912 6.987 27,368 -0.24(-3.34%)
Feb 23, 2021 7.702 7.835 6.022 7.228 123,413 -0.68(-8.62%)
Feb 22, 2021 7.528 8.351 7.494 7.910 29,670 +0.10(+1.28%)
Feb 19, 2021 7.311 8.521 7.311 7.810 83,916 +0.23(+3.07%)
Feb 18, 2021 8.609 8.731 7.261 7.578 95,816 -0.75(-8.99%)
Feb 17, 2021 9.316 9.399 8.326 8.326 109,736 -1.40(-14.37%)
Feb 16, 2021 8.750 9.973 8.492 9.724 187,750 +1.49(+18.08%)
Feb 12, 2021 7.436 9.374 7.178 8.235 321,719 +0.85(+11.49%)
Feb 11, 2021 7.478 7.478 7.153 7.386 28,740 -0.01(-0.11%)
Feb 10, 2021 7.478 7.478 6.846 7.395 74,366 -0.09(-1.22%)
Feb 09, 2021 7.278 7.494 7.120 7.486 86,207 +0.28(+3.93%)
Feb 08, 2021 7.045 7.353 6.871 7.203 83,055 +0.33(+4.84%)
Feb 05, 2021 6.588 6.944 6.588 6.871 24,766 +0.35(+5.36%)
Feb 04, 2021 6.663 6.887 6.399 6.521 40,785 -0.18(-2.73%)
Feb 03, 2021 6.488 6.762 6.238 6.704 49,829 +0.29(+4.54%)
Feb 02, 2021 6.821 6.821 6.210 6.413 57,863 -0.34(-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.