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

Euroseas Ltd (NQ: ESEA )

34.72 -0.69 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Apr 01, 2020 1.756 2.140 1.756 1.764 12,952 -0.12(-6.22%)
Mar 31, 2020 2.174 2.408 1.756 1.881 36,952 -0.11(-5.66%)
Mar 30, 2020 1.848 2.433 1.690 1.994 229,167 +0.23(+13.03%)
Mar 27, 2020 1.739 2.090 1.338 1.764 134,070 +0.02(+0.91%)
Mar 26, 2020 1.831 1.915 1.622 1.748 13,601 +0.00(+0.05%)
Mar 25, 2020 1.647 1.806 1.547 1.748 8,662 +0.04(+2.20%)
Mar 24, 2020 1.854 1.854 1.672 1.710 6,349 +0.11(+7.07%)
Mar 23, 2020 1.664 1.965 1.421 1.597 6,525 -0.22(-11.98%)
Mar 20, 2020 1.547 1.814 1.497 1.814 11,840 +0.26(+16.67%)
Mar 19, 2020 1.446 1.589 1.446 1.555 7,317 +0.11(+7.51%)
Mar 18, 2020 1.572 1.647 1.212 1.446 27,638 -0.34(-19.22%)
Mar 17, 2020 1.714 2.032 1.521 1.791 36,610 +0.12(+7.08%)
Mar 16, 2020 3.244 3.244 1.463 1.672 37,979 +0.04(+2.56%)
Mar 13, 2020 1.848 2.120 1.463 1.630 92,569 -0.15(-8.49%)
Mar 12, 2020 1.672 1.881 1.029 1.782 30,520 +0.03(+1.96%)
Mar 11, 2020 1.790 1.898 1.709 1.748 17,789 -0.14(-7.52%)
Mar 10, 2020 1.873 1.982 1.781 1.890 28,836 +0.13(+7.11%)
Mar 09, 2020 2.057 2.232 1.756 1.764 32,451 -0.29(-14.23%)
Mar 06, 2020 2.216 2.482 2.057 2.057 20,092 -0.21(-9.23%)
Mar 05, 2020 2.182 2.454 2.182 2.266 28,007 +0.03(+1.50%)
Mar 04, 2020 2.475 3.537 2.216 2.232 453,227 -0.12(-4.98%)
Mar 03, 2020 2.333 2.366 2.182 2.350 22,751 +0.17(+7.66%)
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.