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 (%)
Jun 30, 2020 2.099 2.182 2.057 2.107 49,692 +0.00(+0.00%)
Jun 29, 2020 2.149 2.199 2.090 2.107 83,415 -0.07(-3.08%)
Jun 26, 2020 2.241 2.241 2.115 2.174 61,713 -0.08(-3.70%)
Jun 25, 2020 2.258 2.283 2.191 2.258 53,951 -0.02(-0.74%)
Jun 24, 2020 2.383 2.383 2.191 2.274 142,154 -0.11(-4.56%)
Jun 23, 2020 2.299 2.667 2.166 2.383 709,138 +0.19(+8.78%)
Jun 22, 2020 2.232 2.366 2.124 2.191 173,180 -0.10(-4.38%)
Jun 19, 2020 2.642 2.692 2.207 2.291 637,582 -0.42(-15.43%)
Jun 18, 2020 2.090 2.751 2.090 2.709 1,071,115 +0.60(+28.57%)
Jun 17, 2020 2.149 2.235 2.099 2.107 36,157 -0.04(-1.95%)
Jun 16, 2020 2.232 2.291 2.132 2.149 31,468 +0.00(+0.00%)
Jun 15, 2020 2.023 2.266 2.023 2.149 60,854 +0.03(+1.18%)
Jun 12, 2020 2.132 2.291 2.086 2.124 75,706 +0.03(+1.60%)
Jun 11, 2020 2.166 2.224 2.074 2.090 58,263 -0.25(-10.71%)
Jun 10, 2020 2.383 2.391 2.174 2.341 120,816 +0.04(+1.82%)
Jun 09, 2020 2.391 2.500 2.207 2.299 86,923 -0.21(-8.33%)
Jun 08, 2020 2.550 2.659 2.350 2.508 197,044 -0.01(-0.33%)
Jun 05, 2020 2.375 2.926 2.283 2.517 1,107,964 +0.28(+12.73%)
Jun 04, 2020 1.940 2.232 1.798 2.232 374,116 +0.20(+9.88%)
Jun 03, 2020 2.049 2.174 2.001 2.032 71,460 -0.03(-1.62%)
Jun 02, 2020 2.124 2.140 2.032 2.065 87,514 -0.09(-4.26%)
Jun 01, 2020 2.283 2.324 2.090 2.157 129,443 -0.12(-5.15%)
May 29, 2020 2.324 2.508 2.182 2.274 85,274 -0.03(-1.09%)
May 28, 2020 2.776 2.776 2.299 2.299 376,020 -0.54(-19.12%)
May 27, 2020 3.319 4.264 2.525 2.843 13,630,462 +0.81(+39.92%)
May 26, 2020 2.049 2.049 1.865 2.032 14,916 +0.17(+8.97%)
May 22, 2020 1.814 1.948 1.814 1.865 3,468 -0.00(-0.24%)
May 21, 2020 1.856 1.881 1.798 1.869 9,314 +0.07(+3.97%)
May 20, 2020 1.839 1.869 1.773 1.798 11,239 -0.05(-2.72%)
May 19, 2020 1.948 2.040 1.844 1.848 10,420 -0.04(-2.21%)
May 18, 2020 1.831 1.973 1.756 1.890 11,363 +0.03(+1.80%)
May 15, 2020 1.906 2.007 1.614 1.856 47,361 -0.08(-4.04%)
May 14, 2020 1.931 1.986 1.931 1.934 9,729 +0.00(+0.15%)
May 13, 2020 1.982 2.053 1.906 1.931 12,225 -0.12(-5.71%)
May 12, 2020 1.973 2.174 1.965 2.049 50,140 +0.08(+3.81%)
May 11, 2020 1.856 2.057 1.798 1.973 36,573 +0.14(+7.76%)
May 08, 2020 1.856 1.881 1.831 1.831 7,654 +0.01(+0.45%)
May 07, 2020 1.856 1.939 1.806 1.823 20,293 -0.07(-3.54%)
May 06, 2020 1.798 2.007 1.798 1.890 17,390 +0.17(+9.71%)
May 05, 2020 1.739 1.873 1.722 1.722 13,855 -0.06(-3.29%)
May 04, 2020 1.891 1.891 1.718 1.781 23,178 -0.13(-6.99%)
May 01, 2020 1.923 1.931 1.881 1.915 8,371 -0.05(-2.55%)
Apr 30, 2020 1.940 2.007 1.923 1.965 8,586 -0.11(-5.24%)
Apr 29, 2020 2.015 2.157 1.941 2.074 25,948 +0.06(+2.90%)
Apr 28, 2020 1.940 2.049 1.881 2.015 54,483 +0.06(+2.99%)
Apr 27, 2020 1.915 1.965 1.839 1.957 22,656 +0.03(+1.78%)
Apr 24, 2020 2.015 2.015 1.798 1.922 39,108 +0.02(+0.83%)
Apr 23, 2020 1.839 2.049 1.839 1.906 28,172 +0.08(+4.59%)
Apr 22, 2020 1.931 2.074 1.773 1.823 86,476 -0.35(-16.15%)
Apr 21, 2020 2.592 2.592 1.948 2.174 208,639 -0.32(-12.75%)
Apr 20, 2020 1.672 3.085 1.672 2.492 705,301 +0.66(+36.07%)
Apr 17, 2020 1.881 1.881 1.773 1.831 19,494 -0.06(-3.10%)
Apr 16, 2020 1.823 1.890 1.672 1.890 9,151 -0.01(-0.44%)
Apr 15, 2020 2.090 2.090 1.781 1.898 18,371 -0.15(-7.35%)
Apr 14, 2020 1.839 2.174 1.789 2.049 50,529 +0.23(+12.39%)
Apr 13, 2020 1.831 1.831 1.773 1.823 9,224 +0.04(+2.35%)
Apr 09, 2020 1.756 1.906 1.681 1.781 17,102 +0.18(+10.93%)
Apr 08, 2020 1.798 1.798 1.557 1.605 14,826 -0.07(-4.00%)
Apr 07, 2020 1.681 1.764 1.672 1.672 15,337 +0.00(+0.00%)
Apr 06, 2020 1.664 1.855 1.664 1.672 5,597 +0.01(+0.55%)
Apr 03, 2020 1.564 1.760 1.564 1.663 8,252 +0.05(+2.79%)
Apr 02, 2020 1.839 1.923 1.572 1.618 70,550 -0.15(-8.29%)
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.