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 (%)
Jul 31, 2020 2.179 2.271 2.179 2.246 17,312 +0.05(+2.27%)
Jul 30, 2020 2.213 2.262 2.171 2.196 13,091 -0.07(-3.30%)
Jul 29, 2020 2.246 2.321 2.188 2.271 31,099 +0.07(+3.41%)
Jul 28, 2020 2.196 2.287 2.163 2.196 71,212 -0.05(-2.22%)
Jul 27, 2020 2.254 2.376 2.188 2.246 32,369 -0.03(-1.46%)
Jul 24, 2020 2.246 2.329 2.246 2.279 24,766 -0.02(-0.72%)
Jul 23, 2020 2.287 2.379 2.237 2.296 97,168 -0.01(-0.38%)
Jul 22, 2020 2.487 2.620 2.246 2.304 306,246 -0.10(-4.14%)
Jul 21, 2020 2.237 2.412 2.129 2.404 485,098 +0.19(+8.65%)
Jul 20, 2020 2.254 2.346 2.138 2.213 164,967 -0.07(-3.27%)
Jul 17, 2020 2.504 2.603 2.237 2.287 286,613 -0.30(-11.58%)
Jul 16, 2020 2.021 2.620 1.946 2.587 1,028,387 +0.52(+25.10%)
Jul 15, 2020 1.964 2.079 1.941 2.068 68,582 +0.05(+2.73%)
Jul 14, 2020 1.971 2.021 1.938 2.013 31,258 +0.07(+3.86%)
Jul 13, 2020 2.171 2.237 1.913 1.938 192,304 -0.25(-11.41%)
Jul 10, 2020 2.054 2.487 2.054 2.188 625,524 +0.11(+5.20%)
Jul 09, 2020 2.171 2.204 2.079 2.080 72,547 -0.10(-4.39%)
Jul 08, 2020 2.154 2.188 2.121 2.175 8,087 +0.04(+1.75%)
Jul 07, 2020 2.138 2.229 2.138 2.138 30,963 +0.01(+0.39%)
Jul 06, 2020 2.163 2.229 2.079 2.129 102,720 +0.02(+0.79%)
Jul 02, 2020 2.171 2.221 2.104 2.113 27,771 -0.06(-2.68%)
Jul 01, 2020 2.079 2.171 2.071 2.171 42,969 +0.07(+3.57%)
Jun 30, 2020 2.088 2.171 2.046 2.096 49,951 +0.00(+0.00%)
Jun 29, 2020 2.138 2.188 2.079 2.096 83,851 -0.07(-3.08%)
Jun 26, 2020 2.229 2.229 2.104 2.163 62,035 -0.08(-3.70%)
Jun 25, 2020 2.246 2.271 2.179 2.246 54,232 -0.02(-0.74%)
Jun 24, 2020 2.371 2.371 2.179 2.262 142,896 -0.11(-4.56%)
Jun 23, 2020 2.287 2.653 2.154 2.371 712,843 +0.19(+8.78%)
Jun 22, 2020 2.221 2.354 2.113 2.179 174,085 -0.10(-4.38%)
Jun 19, 2020 2.628 2.678 2.196 2.279 640,913 -0.42(-15.43%)
Jun 18, 2020 2.079 2.737 2.079 2.695 1,076,711 +0.60(+28.57%)
Jun 17, 2020 2.138 2.223 2.088 2.096 36,346 -0.04(-1.95%)
Jun 16, 2020 2.221 2.279 2.121 2.138 31,633 +0.00(+0.00%)
Jun 15, 2020 2.013 2.254 2.013 2.138 61,172 +0.02(+1.18%)
Jun 12, 2020 2.121 2.279 2.075 2.113 76,101 +0.03(+1.60%)
Jun 11, 2020 2.154 2.213 2.063 2.079 58,568 -0.25(-10.71%)
Jun 10, 2020 2.371 2.379 2.163 2.329 121,447 +0.04(+1.82%)
Jun 09, 2020 2.379 2.487 2.196 2.287 87,377 -0.21(-8.33%)
Jun 08, 2020 2.537 2.645 2.337 2.495 198,073 -0.01(-0.33%)
Jun 05, 2020 2.362 2.911 2.271 2.504 1,113,753 +0.28(+12.73%)
Jun 04, 2020 1.930 2.221 1.788 2.221 376,071 +0.20(+9.88%)
Jun 03, 2020 2.038 2.163 1.991 2.021 71,833 -0.03(-1.62%)
Jun 02, 2020 2.113 2.129 2.021 2.054 87,971 -0.09(-4.26%)
Jun 01, 2020 2.271 2.312 2.079 2.146 130,119 -0.12(-5.15%)
May 29, 2020 2.312 2.495 2.171 2.262 85,719 -0.02(-1.09%)
May 28, 2020 2.762 2.762 2.287 2.287 377,985 -0.54(-19.12%)
May 27, 2020 3.302 4.242 2.512 2.828 13,701,683 +0.81(+39.92%)
May 26, 2020 2.038 2.038 1.855 2.021 14,994 +0.17(+8.97%)
May 22, 2020 1.805 1.938 1.805 1.855 3,486 -0.00(-0.24%)
May 21, 2020 1.847 1.872 1.789 1.859 9,363 +0.07(+3.97%)
May 20, 2020 1.830 1.859 1.764 1.788 11,298 -0.05(-2.72%)
May 19, 2020 1.938 2.030 1.834 1.838 10,475 -0.04(-2.21%)
May 18, 2020 1.822 1.963 1.747 1.880 11,422 +0.03(+1.80%)
May 15, 2020 1.896 1.996 1.605 1.847 47,608 -0.08(-4.04%)
May 14, 2020 1.921 1.975 1.921 1.924 9,780 +0.00(+0.15%)
May 13, 2020 1.971 2.042 1.896 1.921 12,289 -0.12(-5.71%)
May 12, 2020 1.963 2.163 1.955 2.038 50,402 +0.07(+3.81%)
May 11, 2020 1.847 2.046 1.788 1.963 36,764 +0.14(+7.76%)
May 08, 2020 1.847 1.872 1.822 1.822 7,694 +0.01(+0.45%)
May 07, 2020 1.847 1.929 1.797 1.813 20,399 -0.07(-3.54%)
May 06, 2020 1.788 1.996 1.788 1.880 17,481 +0.17(+9.71%)
May 05, 2020 1.730 1.863 1.713 1.713 13,927 -0.06(-3.29%)
May 04, 2020 1.881 1.881 1.709 1.772 23,299 -0.13(-6.99%)
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.