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

Euroseas Ltd (NQ: ESEA )

41.68 +0.33 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 30, 2020 2.460 2.460 2.321 2.346 48,895 -0.17(-6.84%)
Oct 29, 2020 2.567 2.567 2.247 2.518 176,808 +0.06(+2.33%)
Oct 28, 2020 2.583 2.600 2.403 2.460 360,832 -0.17(-6.54%)
Oct 27, 2020 2.665 2.682 2.567 2.633 57,114 -0.02(-0.93%)
Oct 26, 2020 2.665 2.674 2.567 2.657 90,746 -0.01(-0.31%)
Oct 23, 2020 2.657 2.690 2.567 2.665 69,380 +0.06(+2.20%)
Oct 22, 2020 2.616 2.723 2.526 2.608 530,991 +0.02(+0.63%)
Oct 21, 2020 2.706 2.706 2.534 2.592 53,605 -0.13(-4.82%)
Oct 20, 2020 2.723 2.723 2.665 2.723 82,464 +0.09(+3.43%)
Oct 19, 2020 2.600 2.764 2.436 2.633 253,018 -0.01(-0.31%)
Oct 16, 2020 2.542 2.649 2.526 2.641 93,888 +0.10(+3.87%)
Oct 15, 2020 2.518 2.542 2.387 2.542 111,788 -0.02(-0.64%)
Oct 14, 2020 2.526 2.657 2.485 2.559 120,281 +0.00(+0.16%)
Oct 13, 2020 2.510 2.616 2.387 2.555 88,852 +0.02(+0.65%)
Oct 12, 2020 2.624 2.690 2.478 2.538 373,604 +0.11(+4.56%)
Oct 09, 2020 2.305 2.665 2.305 2.428 958,273 +0.09(+3.86%)
Oct 08, 2020 2.247 2.337 2.223 2.337 84,377 +0.12(+5.56%)
Oct 07, 2020 2.190 2.395 2.141 2.214 351,402 +0.06(+2.66%)
Oct 06, 2020 2.173 2.354 2.083 2.157 335,839 -0.04(-1.87%)
Oct 05, 2020 2.239 2.280 2.075 2.198 239,985 +0.02(+1.13%)
Oct 02, 2020 2.067 2.239 2.067 2.173 85,719 -0.06(-2.57%)
Oct 01, 2020 2.075 2.321 2.050 2.231 301,417 +0.21(+10.12%)
Sep 30, 2020 2.009 2.083 1.968 2.026 155,786 +0.06(+2.92%)
Sep 29, 2020 1.985 2.132 1.927 1.968 302,606 +0.02(+1.27%)
Sep 28, 2020 1.944 2.005 1.886 1.944 107,115 +0.04(+2.16%)
Sep 25, 2020 1.853 1.927 1.829 1.903 33,165 +0.07(+4.04%)
Sep 24, 2020 1.862 1.862 1.804 1.829 18,560 -0.07(-3.46%)
Sep 23, 2020 1.853 1.903 1.853 1.894 24,428 +0.04(+2.21%)
Sep 22, 2020 1.870 1.911 1.853 1.853 12,327 -0.06(-3.00%)
Sep 21, 2020 1.853 1.919 1.845 1.911 39,856 +0.02(+1.30%)
Sep 18, 2020 1.862 1.917 1.845 1.886 18,411 +0.02(+0.88%)
Sep 17, 2020 1.837 1.919 1.804 1.870 37,589 +0.01(+0.44%)
Sep 16, 2020 1.853 1.878 1.804 1.862 58,445 +0.04(+1.92%)
Sep 15, 2020 1.927 1.927 1.821 1.827 26,565 -0.02(-1.01%)
Sep 14, 2020 1.976 1.976 1.747 1.845 49,531 +0.01(+0.45%)
Sep 11, 2020 1.796 1.878 1.747 1.837 90,596 +0.05(+2.75%)
Sep 10, 2020 1.812 1.950 1.721 1.788 182,290 +0.00(+0.00%)
Sep 09, 2020 1.747 1.862 1.698 1.788 178,888 +0.08(+4.81%)
Sep 08, 2020 1.673 1.829 1.657 1.706 144,057 -0.01(-0.48%)
Sep 04, 2020 1.804 1.837 1.681 1.714 90,962 -0.11(-6.28%)
Sep 03, 2020 1.812 1.862 1.763 1.829 54,321 +0.00(+0.00%)
Sep 02, 2020 1.935 1.960 1.804 1.829 80,154 -0.09(-4.71%)
Sep 01, 2020 2.001 2.034 1.894 1.919 85,808 -0.07(-3.30%)
Aug 31, 2020 2.001 2.157 1.976 1.985 497,492 -0.05(-2.62%)
Aug 28, 2020 2.050 2.124 2.018 2.038 235,574 -0.03(-1.39%)
Aug 27, 2020 2.001 2.132 2.001 2.067 83,643 +0.03(+1.61%)
Aug 26, 2020 2.009 2.075 1.985 2.034 186,341 -0.04(-1.98%)
Aug 25, 2020 2.042 2.075 1.976 2.075 121,349 +0.09(+4.33%)
Aug 24, 2020 2.100 2.100 1.976 1.989 104,366 -0.09(-4.53%)
Aug 21, 2020 2.042 2.223 2.009 2.083 768,788 -0.09(-4.15%)
Aug 20, 2020 1.968 2.493 1.886 2.173 1,806,614 +0.19(+9.50%)
Aug 19, 2020 1.993 2.102 1.952 1.985 92,419 -0.02(-1.22%)
Aug 18, 2020 2.149 2.157 2.001 2.009 142,624 -0.13(-6.13%)
Aug 17, 2020 2.116 2.195 2.100 2.141 83,753 +0.02(+1.16%)
Aug 14, 2020 2.149 2.161 2.108 2.116 63,283 -0.05(-2.27%)
Aug 13, 2020 2.173 2.272 2.149 2.165 133,432 -0.02(-1.12%)
Aug 12, 2020 2.231 2.395 2.083 2.190 367,604 -0.11(-4.64%)
Aug 11, 2020 2.378 2.452 2.214 2.296 1,023,587 -0.02(-0.71%)
Aug 10, 2020 2.198 2.395 2.190 2.313 196,744 +0.08(+3.68%)
Aug 07, 2020 2.132 2.231 2.083 2.231 130,346 +0.06(+2.64%)
Aug 06, 2020 2.132 2.173 2.034 2.173 216,485 +0.02(+1.14%)
Aug 05, 2020 2.149 2.182 2.132 2.149 226,553 +0.02(+0.77%)
Aug 04, 2020 2.173 2.255 2.132 2.132 423,787 -0.15(-6.48%)
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.