Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.23 19.64 18.98 19.30 104,413 +0.19(+1.01%)
Jun 29, 2021 19.98 20.23 18.48 19.11 112,467 -0.87(-4.35%)
Jun 28, 2021 21.41 21.43 18.88 19.98 261,646 -1.67(-7.72%)
Jun 25, 2021 21.86 22.22 21.05 21.65 201,574 -0.03(-0.15%)
Jun 24, 2021 20.50 22.16 20.18 21.68 152,756 +1.60(+7.95%)
Jun 23, 2021 21.42 21.51 19.79 20.08 118,679 -1.25(-5.84%)
Jun 22, 2021 21.20 21.53 20.33 21.33 112,645 +0.08(+0.39%)
Jun 21, 2021 20.67 21.32 20.42 21.25 111,954 +0.58(+2.79%)
Jun 18, 2021 19.65 20.73 19.36 20.67 91,483 +0.52(+2.57%)
Jun 17, 2021 20.74 21.04 19.49 20.15 78,667 -0.89(-4.21%)
Jun 16, 2021 20.77 21.07 20.07 21.04 76,540 +0.43(+2.07%)
Jun 15, 2021 20.74 20.78 19.77 20.61 85,427 +0.00(+0.00%)
Jun 14, 2021 21.32 21.53 19.25 20.61 221,388 -0.70(-3.30%)
Jun 11, 2021 20.76 21.59 20.44 21.31 155,820 +0.89(+4.38%)
Jun 10, 2021 19.15 20.77 18.61 20.42 131,649 +1.35(+7.06%)
Jun 09, 2021 18.48 19.98 17.18 19.07 254,428 +0.13(+0.71%)
Jun 08, 2021 17.39 19.02 17.14 18.94 287,734 +1.51(+8.63%)
Jun 07, 2021 13.55 17.89 13.42 17.43 1,627,720 +3.88(+28.62%)
Jun 04, 2021 14.19 14.52 13.38 13.55 65,716 -0.43(-3.11%)
Jun 03, 2021 14.36 14.54 13.85 13.99 53,391 -0.53(-3.63%)
Jun 02, 2021 14.11 14.59 13.84 14.52 204,174 +0.45(+3.21%)
Jun 01, 2021 13.26 14.18 13.14 14.06 180,061 +0.92(+7.00%)
May 28, 2021 13.02 13.35 12.82 13.14 137,296 +0.21(+1.62%)
May 27, 2021 12.78 13.16 12.59 12.93 168,605 +0.73(+5.96%)
May 26, 2021 12.56 12.98 11.47 12.21 331,334 -0.94(-7.18%)
May 25, 2021 14.15 14.41 12.81 13.15 221,551 -0.85(-6.09%)
May 24, 2021 12.78 14.21 12.78 14.01 184,321 +0.98(+7.51%)
May 21, 2021 13.14 13.38 12.54 13.03 143,743 -0.14(-1.08%)
May 20, 2021 13.09 13.36 12.29 13.17 128,776 +0.15(+1.16%)
May 19, 2021 13.09 13.36 12.54 13.02 171,905 -0.69(-5.00%)
May 18, 2021 12.83 14.50 12.83 13.70 178,533 +1.05(+8.33%)
May 17, 2021 12.27 13.09 11.92 12.65 163,198 +0.05(+0.40%)
May 14, 2021 13.54 13.80 11.87 12.60 247,245 -0.75(-5.64%)
May 13, 2021 13.28 14.38 12.54 13.35 185,596 +0.56(+4.38%)
May 12, 2021 14.76 15.08 12.79 12.79 238,708 -2.06(-13.85%)
May 11, 2021 15.69 16.30 14.38 14.85 271,006 -1.80(-10.80%)
May 10, 2021 15.88 18.90 15.64 16.65 784,821 +1.22(+7.91%)
May 07, 2021 14.08 15.80 14.08 15.43 218,002 +1.54(+11.08%)
May 06, 2021 14.97 14.97 13.72 13.89 121,227 -1.00(-6.69%)
May 05, 2021 14.98 15.03 13.80 14.88 151,623 +0.61(+4.28%)
May 04, 2021 15.26 15.26 12.73 14.27 303,320 -0.69(-4.64%)
May 03, 2021 13.09 15.67 12.24 14.97 437,345 +2.93(+24.31%)
Apr 30, 2021 11.46 12.28 11.46 12.04 58,005 +0.51(+4.42%)
Apr 29, 2021 12.06 12.07 11.20 11.53 57,229 -0.34(-2.89%)
Apr 28, 2021 12.19 12.55 11.72 11.87 55,404 -0.18(-1.53%)
Apr 27, 2021 12.71 12.96 11.71 12.06 149,002 -0.36(-2.90%)
Apr 26, 2021 11.46 12.42 11.26 12.42 200,207 +1.33(+11.99%)
Apr 23, 2021 9.850 11.12 9.673 11.09 137,658 +1.32(+13.53%)
Apr 22, 2021 10.34 10.48 9.406 9.766 243,285 -0.69(-6.56%)
Apr 21, 2021 9.870 10.45 9.664 10.45 114,466 +0.43(+4.34%)
Apr 20, 2021 10.56 10.70 9.415 10.02 260,992 -0.34(-3.31%)
Apr 19, 2021 10.42 10.87 9.657 10.36 254,286 +0.74(+7.74%)
Apr 16, 2021 8.930 9.846 8.930 9.615 64,105 +0.79(+8.90%)
Apr 15, 2021 9.365 9.498 8.779 8.830 39,548 -0.49(-5.29%)
Apr 14, 2021 9.273 9.542 9.222 9.323 23,519 -0.08(-0.80%)
Apr 13, 2021 9.231 9.932 9.214 9.398 48,264 +0.20(+2.18%)
Apr 12, 2021 9.281 9.607 9.164 9.197 59,435 -0.47(-4.84%)
Apr 09, 2021 9.323 9.766 8.888 9.666 47,002 +0.38(+4.14%)
Apr 08, 2021 9.549 9.549 8.886 9.281 45,243 -0.18(-1.94%)
Apr 07, 2021 9.197 9.590 9.197 9.465 45,024 +0.33(+3.57%)
Apr 06, 2021 9.047 9.303 8.846 9.139 27,102 +0.15(+1.67%)
Apr 05, 2021 8.779 9.189 8.411 8.988 66,664 +0.65(+7.82%)
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.