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

Euroseas Ltd (NQ: ESEA )

37.37 -1.58 (-4.06%)
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 (%)
Jan 31, 2020 2.545 2.639 2.537 2.554 13,825 +0.01(+0.33%)
Jan 30, 2020 2.545 2.811 2.537 2.545 14,321 -0.04(-1.61%)
Jan 29, 2020 2.620 3.249 2.529 2.587 146,306 +0.01(+0.45%)
Jan 28, 2020 2.737 2.737 2.530 2.575 19,407 -0.13(-4.74%)
Jan 27, 2020 2.786 2.811 2.703 2.703 9,406 -0.11(-4.03%)
Jan 24, 2020 3.013 3.013 2.521 2.817 24,285 -0.19(-6.25%)
Jan 23, 2020 3.144 3.144 2.994 3.005 4,920 -0.13(-4.08%)
Jan 22, 2020 3.103 3.305 3.028 3.132 12,912 +0.04(+1.23%)
Jan 21, 2020 3.327 3.327 3.061 3.094 17,460 -0.27(-7.92%)
Jan 17, 2020 3.277 3.360 3.211 3.360 11,902 +0.03(+0.97%)
Jan 16, 2020 3.266 3.419 3.234 3.328 8,521 -0.05(-1.45%)
Jan 15, 2020 3.369 3.512 3.355 3.377 16,721 -0.12(-3.53%)
Jan 14, 2020 3.618 3.618 3.501 3.501 9,690 -0.07(-2.01%)
Jan 13, 2020 3.698 3.843 3.543 3.572 20,680 -0.17(-4.56%)
Jan 10, 2020 3.743 3.809 3.654 3.743 16,230 +0.07(+2.04%)
Jan 09, 2020 3.668 3.710 3.618 3.668 27,890 -0.06(-1.56%)
Jan 08, 2020 3.797 3.797 3.598 3.726 15,928 -0.07(-1.76%)
Jan 07, 2020 3.676 3.793 3.621 3.793 14,799 +0.13(+3.64%)
Jan 06, 2020 3.577 3.660 3.518 3.660 32,382 +0.08(+2.33%)
Jan 03, 2020 3.552 3.577 3.431 3.577 11,060 +0.01(+0.23%)
Jan 02, 2020 3.327 3.568 3.303 3.568 31,083 +0.19(+5.51%)
Dec 31, 2019 3.061 3.382 3.050 3.382 36,427 +0.32(+10.49%)
Dec 30, 2019 3.194 3.194 3.009 3.061 13,301 -0.09(-2.90%)
Dec 27, 2019 3.302 3.435 3.136 3.153 27,771 +0.07(+2.16%)
Dec 26, 2019 2.994 3.127 2.994 3.086 15,166 -0.02(-0.80%)
Dec 24, 2019 3.219 3.256 2.996 3.111 9,858 +0.13(+4.40%)
Dec 23, 2019 3.576 3.614 2.936 2.980 35,405 -0.34(-10.22%)
Dec 20, 2019 3.585 3.643 3.319 3.319 49,171 -0.19(-5.45%)
Dec 19, 2019 3.469 3.726 3.044 3.510 120,286 +0.32(+9.90%)
Dec 18, 2019 2.795 3.194 2.735 3.194 37,510 +0.33(+11.58%)
Dec 17, 2019 2.823 2.894 2.462 2.863 20,625 +0.30(+11.74%)
Dec 16, 2019 2.628 2.658 2.515 2.562 9,912 -0.07(-2.56%)
Dec 13, 2019 2.861 2.861 2.595 2.629 5,034 -0.25(-8.54%)
Dec 12, 2019 2.828 2.875 2.415 2.875 20,086 +0.01(+0.47%)
Dec 11, 2019 2.795 2.861 2.662 2.861 20,483 +0.20(+7.53%)
Dec 10, 2019 3.194 3.194 2.196 2.661 56,584 -0.67(-20.02%)
Dec 09, 2019 3.327 3.460 3.061 3.327 9,976 -0.20(-5.66%)
Dec 06, 2019 3.061 3.527 2.842 3.527 11,541 +0.40(+12.77%)
Dec 05, 2019 2.852 3.127 2.829 3.127 9,180 +0.22(+7.75%)
Dec 04, 2019 2.990 3.021 2.861 2.903 8,672 -0.06(-1.98%)
Dec 03, 2019 2.995 3.094 2.928 2.961 6,304 -0.10(-3.13%)
Dec 02, 2019 3.127 3.147 2.928 3.057 9,204 -0.08(-2.46%)
Nov 29, 2019 3.154 3.216 3.004 3.134 9,437 -0.08(-2.55%)
Nov 27, 2019 3.147 3.261 3.098 3.216 4,388 +0.16(+5.07%)
Nov 26, 2019 3.227 3.242 3.034 3.061 3,625 -0.15(-4.64%)
Nov 25, 2019 3.263 3.263 2.994 3.210 15,301 +0.06(+1.75%)
Nov 22, 2019 3.214 3.261 3.127 3.155 8,941 +0.09(+3.07%)
Nov 21, 2019 3.261 3.261 3.028 3.061 12,718 -0.13(-3.95%)
Nov 20, 2019 3.207 3.207 3.016 3.187 5,464 +0.04(+1.23%)
Nov 19, 2019 3.593 3.593 2.994 3.148 32,857 +0.09(+2.85%)
Nov 18, 2019 3.327 3.327 2.994 3.061 27,020 -0.07(-2.17%)
Nov 15, 2019 3.127 3.295 2.955 3.129 51,515 +0.07(+2.22%)
Nov 14, 2019 3.127 3.127 2.862 3.061 9,877 +0.20(+7.00%)
Nov 13, 2019 3.121 3.146 2.803 2.861 14,933 -0.14(-4.51%)
Nov 12, 2019 3.460 3.513 2.937 2.996 56,274 -0.46(-13.42%)
Nov 11, 2019 3.467 3.626 3.394 3.460 7,376 -0.04(-1.18%)
Nov 08, 2019 3.626 3.626 3.460 3.501 7,589 -0.06(-1.64%)
Nov 07, 2019 3.856 3.856 3.344 3.560 40,605 -0.37(-9.32%)
Nov 06, 2019 4.392 4.485 3.660 3.926 61,561 -0.55(-12.20%)
Nov 05, 2019 4.658 4.839 4.432 4.472 39,527 -0.39(-7.95%)
Nov 04, 2019 4.591 4.991 4.525 4.858 41,250 +0.19(+4.11%)
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.