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 (%)
Mar 31, 2021 8.484 8.842 8.151 8.176 72,486 -0.37(-4.28%)
Mar 30, 2021 8.825 8.992 8.426 8.542 52,649 -0.49(-5.43%)
Mar 29, 2021 9.432 9.432 8.517 9.033 80,348 -0.11(-1.18%)
Mar 26, 2021 9.674 9.765 8.825 9.141 72,494 -0.32(-3.43%)
Mar 25, 2021 9.233 9.931 8.729 9.466 101,293 -0.04(-0.44%)
Mar 24, 2021 8.659 9.956 8.326 9.507 152,717 +1.27(+15.45%)
Mar 23, 2021 9.308 9.565 8.185 8.235 142,953 -0.87(-9.59%)
Mar 22, 2021 12.26 12.58 8.784 9.108 542,476 -2.41(-20.94%)
Mar 19, 2021 8.967 11.62 8.942 11.52 376,060 +2.50(+27.77%)
Mar 18, 2021 8.651 9.890 8.576 9.017 216,577 +0.35(+4.03%)
Mar 17, 2021 7.677 8.817 7.652 8.667 145,613 +0.96(+12.41%)
Mar 16, 2021 8.027 8.027 7.694 7.711 51,291 -0.26(-3.24%)
Mar 15, 2021 7.453 8.176 7.295 7.968 194,422 +1.05(+15.14%)
Mar 12, 2021 6.588 7.137 6.488 6.920 77,063 +0.19(+2.84%)
Mar 11, 2021 6.579 6.771 6.449 6.729 69,694 +0.41(+6.45%)
Mar 10, 2021 6.205 6.363 5.989 6.322 40,256 +0.34(+5.70%)
Mar 09, 2021 5.856 6.247 5.856 5.981 40,170 +0.22(+3.90%)
Mar 08, 2021 5.781 5.864 5.656 5.756 47,511 -0.02(-0.29%)
Mar 05, 2021 5.664 5.970 5.415 5.773 69,609 +0.12(+2.06%)
Mar 04, 2021 6.355 6.363 5.451 5.656 85,737 -0.54(-8.72%)
Mar 03, 2021 6.563 6.721 6.197 6.197 35,218 -0.22(-3.37%)
Mar 02, 2021 6.122 6.646 6.030 6.413 43,602 +0.31(+5.04%)
Mar 01, 2021 6.172 6.463 5.964 6.105 89,234 +0.16(+2.66%)
Feb 26, 2021 6.114 6.436 5.913 5.947 39,673 -0.16(-2.59%)
Feb 25, 2021 6.771 7.353 5.922 6.105 99,898 -0.88(-12.62%)
Feb 24, 2021 7.195 7.695 6.912 6.987 27,368 -0.24(-3.34%)
Feb 23, 2021 7.702 7.835 6.022 7.228 123,413 -0.68(-8.62%)
Feb 22, 2021 7.528 8.351 7.494 7.910 29,670 +0.10(+1.28%)
Feb 19, 2021 7.311 8.521 7.311 7.810 83,916 +0.23(+3.07%)
Feb 18, 2021 8.609 8.731 7.261 7.578 95,816 -0.75(-8.99%)
Feb 17, 2021 9.316 9.399 8.326 8.326 109,736 -1.40(-14.37%)
Feb 16, 2021 8.750 9.973 8.492 9.724 187,750 +1.49(+18.08%)
Feb 12, 2021 7.436 9.374 7.178 8.235 321,719 +0.85(+11.49%)
Feb 11, 2021 7.478 7.478 7.153 7.386 28,740 -0.01(-0.11%)
Feb 10, 2021 7.478 7.478 6.846 7.395 74,366 -0.09(-1.22%)
Feb 09, 2021 7.278 7.494 7.120 7.486 86,207 +0.28(+3.93%)
Feb 08, 2021 7.045 7.353 6.871 7.203 83,055 +0.33(+4.84%)
Feb 05, 2021 6.588 6.944 6.588 6.871 24,766 +0.35(+5.36%)
Feb 04, 2021 6.663 6.887 6.399 6.521 40,785 -0.18(-2.73%)
Feb 03, 2021 6.488 6.762 6.238 6.704 49,829 +0.29(+4.54%)
Feb 02, 2021 6.821 6.821 6.210 6.413 57,863 -0.34(-5.05%)
Feb 01, 2021 6.480 6.879 6.014 6.754 77,074 +0.43(+6.84%)
Jan 29, 2021 6.954 7.819 6.122 6.322 510,710 -0.52(-7.54%)
Jan 28, 2021 6.288 6.862 6.188 6.837 97,910 +0.67(+10.78%)
Jan 27, 2021 6.455 6.621 5.956 6.172 42,172 -0.51(-7.60%)
Jan 26, 2021 6.571 6.804 6.346 6.679 72,036 +0.23(+3.61%)
Jan 25, 2021 6.613 6.821 6.330 6.446 106,127 -0.12(-1.90%)
Jan 22, 2021 6.554 6.654 6.238 6.571 22,962 +0.00(+0.00%)
Jan 21, 2021 6.180 6.629 6.172 6.571 57,259 +0.47(+7.63%)
Jan 20, 2021 6.205 6.262 5.839 6.105 29,000 -0.10(-1.61%)
Jan 19, 2021 6.114 6.288 5.789 6.205 61,267 +0.16(+2.61%)
Jan 15, 2021 6.114 6.396 5.956 6.047 24,886 -0.09(-1.49%)
Jan 14, 2021 5.756 6.222 5.739 6.139 76,367 +0.40(+6.96%)
Jan 13, 2021 6.230 6.238 5.723 5.739 52,421 -0.47(-7.51%)
Jan 12, 2021 6.230 6.230 5.964 6.205 54,142 +0.07(+1.22%)
Jan 11, 2021 5.639 6.208 5.606 6.130 150,428 +0.53(+9.51%)
Jan 08, 2021 4.858 5.673 4.858 5.598 153,285 +0.78(+16.23%)
Jan 07, 2021 4.550 4.924 4.475 4.816 38,575 +0.26(+5.66%)
Jan 06, 2021 4.691 4.733 4.481 4.558 42,779 -0.10(-2.14%)
Jan 05, 2021 4.566 4.866 4.400 4.658 47,143 +0.12(+2.56%)
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.