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

Euroseas Ltd (NQ: ESEA )

35.41 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2020 1.930 1.996 1.913 1.955 8,630 -0.11(-5.24%)
Apr 29, 2020 2.005 2.146 1.931 2.063 26,083 +0.06(+2.90%)
Apr 28, 2020 1.930 2.038 1.872 2.005 54,767 +0.06(+2.99%)
Apr 27, 2020 1.905 1.955 1.830 1.946 22,775 +0.03(+1.78%)
Apr 24, 2020 2.005 2.005 1.788 1.912 39,313 +0.02(+0.83%)
Apr 23, 2020 1.830 2.038 1.830 1.896 28,319 +0.08(+4.59%)
Apr 22, 2020 1.921 2.063 1.763 1.813 86,927 -0.35(-16.15%)
Apr 21, 2020 2.579 2.579 1.938 2.163 209,729 -0.32(-12.75%)
Apr 20, 2020 1.664 3.069 1.664 2.479 708,986 +0.66(+36.07%)
Apr 17, 2020 1.872 1.872 1.763 1.822 19,596 -0.06(-3.10%)
Apr 16, 2020 1.813 1.880 1.664 1.880 9,199 -0.01(-0.44%)
Apr 15, 2020 2.079 2.079 1.772 1.888 18,467 -0.15(-7.35%)
Apr 14, 2020 1.830 2.163 1.780 2.038 50,793 +0.22(+12.39%)
Apr 13, 2020 1.822 1.822 1.763 1.813 9,272 +0.04(+2.35%)
Apr 09, 2020 1.747 1.896 1.672 1.772 17,192 +0.17(+10.93%)
Apr 08, 2020 1.788 1.788 1.549 1.597 14,904 -0.07(-4.00%)
Apr 07, 2020 1.672 1.755 1.664 1.664 15,417 +0.00(+0.00%)
Apr 06, 2020 1.655 1.845 1.655 1.664 5,626 +0.01(+0.55%)
Apr 03, 2020 1.555 1.751 1.555 1.654 8,295 +0.04(+2.79%)
Apr 02, 2020 1.829 1.913 1.564 1.609 70,918 -0.15(-8.29%)
Apr 01, 2020 1.747 2.129 1.747 1.755 13,020 -0.12(-6.22%)
Mar 31, 2020 2.163 2.396 1.747 1.872 37,145 -0.11(-5.66%)
Mar 30, 2020 1.838 2.420 1.682 1.984 230,364 +0.23(+13.03%)
Mar 27, 2020 1.730 2.079 1.331 1.755 134,770 +0.02(+0.91%)
Mar 26, 2020 1.822 1.905 1.614 1.739 13,673 +0.00(+0.05%)
Mar 25, 2020 1.639 1.797 1.539 1.738 8,707 +0.04(+2.20%)
Mar 24, 2020 1.845 1.845 1.664 1.701 6,382 +0.11(+7.07%)
Mar 23, 2020 1.655 1.955 1.414 1.589 6,559 -0.22(-11.98%)
Mar 20, 2020 1.539 1.805 1.489 1.805 11,902 +0.26(+16.67%)
Mar 19, 2020 1.439 1.580 1.439 1.547 7,355 +0.11(+7.51%)
Mar 18, 2020 1.564 1.639 1.206 1.439 27,782 -0.34(-19.22%)
Mar 17, 2020 1.705 2.021 1.513 1.781 36,801 +0.12(+7.08%)
Mar 16, 2020 3.227 3.227 1.456 1.664 38,178 +0.04(+2.56%)
Mar 13, 2020 1.838 2.109 1.456 1.622 93,053 -0.15(-8.49%)
Mar 12, 2020 1.664 1.872 1.023 1.772 30,679 +0.03(+1.96%)
Mar 11, 2020 1.781 1.888 1.700 1.738 17,882 -0.14(-7.52%)
Mar 10, 2020 1.863 1.971 1.772 1.880 28,987 +0.12(+7.11%)
Mar 09, 2020 2.046 2.221 1.747 1.755 32,621 -0.29(-14.23%)
Mar 06, 2020 2.204 2.469 2.046 2.046 20,197 -0.21(-9.23%)
Mar 05, 2020 2.171 2.441 2.171 2.254 28,154 +0.03(+1.50%)
Mar 04, 2020 2.462 3.518 2.204 2.221 455,595 -0.12(-4.98%)
Mar 03, 2020 2.321 2.354 2.171 2.337 22,870 +0.17(+7.66%)
Mar 02, 2020 1.988 2.633 1.927 2.171 74,785 +0.16(+8.18%)
Feb 28, 2020 1.996 2.079 1.882 2.007 19,957 -0.08(-3.88%)
Feb 27, 2020 2.196 2.257 2.088 2.088 43,124 -0.21(-9.06%)
Feb 26, 2020 2.371 2.479 2.296 2.296 6,975 -0.07(-3.16%)
Feb 25, 2020 2.412 2.464 2.371 2.371 9,159 -0.16(-6.25%)
Feb 24, 2020 2.529 2.570 2.296 2.529 20,505 -0.14(-5.30%)
Feb 21, 2020 2.777 2.783 2.545 2.670 3,967 -0.11(-3.89%)
Feb 20, 2020 2.612 2.845 2.562 2.778 16,981 +0.16(+6.03%)
Feb 19, 2020 2.495 2.746 2.412 2.620 58,236 -0.20(-7.08%)
Feb 18, 2020 2.878 2.878 2.537 2.820 61,377 +0.03(+1.19%)
Feb 14, 2020 2.673 2.794 2.454 2.786 54,100 +0.08(+3.08%)
Feb 13, 2020 2.678 2.936 2.568 2.703 68,115 -0.08(-2.99%)
Feb 12, 2020 2.495 3.743 2.479 2.786 1,290,860 +0.31(+12.30%)
Feb 11, 2020 2.489 2.518 2.437 2.481 8,493 +0.04(+1.81%)
Feb 10, 2020 2.529 2.529 2.387 2.437 6,980 -0.04(-1.72%)
Feb 07, 2020 2.445 2.504 2.381 2.480 6,972 +0.07(+2.77%)
Feb 06, 2020 2.329 2.504 2.329 2.413 9,639 +0.02(+0.73%)
Feb 05, 2020 2.387 2.662 2.371 2.396 7,244 -0.03(-1.20%)
Feb 04, 2020 2.487 2.487 2.287 2.425 12,939 +0.05(+2.28%)
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.