Euroseas Ltd (NQ: ESEA )

25.49 USD +1.07 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 24.83 25.82 24.45 25.49 130,286 +1.07(+4.38%)
Jun 10, 2021 22.90 24.84 22.26 24.42 110,076 +1.61(+7.06%)
Jun 09, 2021 22.10 23.90 20.55 22.81 212,735 +0.16(+0.71%)
Jun 08, 2021 20.80 22.75 20.50 22.65 240,583 +1.80(+8.63%)
Jun 07, 2021 16.21 21.40 16.05 20.85 1,360,982 +4.64(+28.62%)
Jun 04, 2021 16.97 17.36 16.00 16.21 54,947 -0.52(-3.11%)
Jun 03, 2021 17.18 17.39 16.57 16.73 44,642 -0.63(-3.63%)
Jun 02, 2021 16.88 17.45 16.55 17.36 170,716 +0.54(+3.21%)
Jun 01, 2021 15.86 16.96 15.72 16.82 150,554 +1.10(+7.00%)
May 28, 2021 15.57 15.97 15.33 15.72 114,797 +0.25(+1.62%)
May 27, 2021 15.28 15.74 15.06 15.47 140,976 +0.87(+5.96%)
May 26, 2021 15.02 15.52 13.72 14.60 277,038 -1.13(-7.18%)
May 25, 2021 16.92 17.24 15.32 15.73 185,245 -1.02(-6.09%)
May 24, 2021 15.28 17.00 15.28 16.75 154,116 +1.17(+7.51%)
May 21, 2021 15.71 16.00 15.00 15.58 120,188 -0.17(-1.08%)
May 20, 2021 15.66 15.97 14.70 15.75 107,674 +0.18(+1.16%)
May 19, 2021 15.65 15.98 15.00 15.57 143,735 -0.82(-5.00%)
May 18, 2021 15.34 17.34 15.34 16.39 149,277 +1.26(+8.33%)
May 17, 2021 14.67 15.65 14.25 15.13 136,455 +0.06(+0.40%)
May 14, 2021 16.19 16.50 14.20 15.07 206,729 -0.90(-5.64%)
May 13, 2021 15.88 17.20 15.00 15.97 155,182 +0.67(+4.38%)
May 12, 2021 17.65 18.04 15.30 15.30 199,591 -2.46(-13.85%)
May 11, 2021 18.76 19.50 17.20 17.76 226,596 -2.15(-10.80%)
May 10, 2021 18.99 22.60 18.70 19.91 656,211 +1.46(+7.91%)
May 07, 2021 16.84 18.90 16.84 18.45 182,278 +1.84(+11.08%)
May 06, 2021 17.90 17.90 16.41 16.61 101,362 -1.19(-6.69%)
May 05, 2021 17.92 17.98 16.50 17.80 126,777 +0.73(+4.28%)
May 04, 2021 18.25 18.25 15.23 17.07 253,615 -0.83(-4.64%)
May 03, 2021 15.65 18.74 14.64 17.90 365,677 +3.50(+24.31%)
Apr 30, 2021 13.71 14.69 13.71 14.40 48,500 +0.61(+4.42%)
Apr 29, 2021 14.42 14.44 13.39 13.79 47,851 -0.41(-2.89%)
Apr 28, 2021 14.58 15.01 14.02 14.20 46,325 -0.22(-1.53%)
Apr 27, 2021 15.20 15.50 14.01 14.42 124,585 -0.43(-2.90%)
Apr 26, 2021 13.70 14.85 13.47 14.85 167,399 +1.59(+11.99%)
Apr 23, 2021 11.78 13.30 11.57 13.26 115,100 +1.58(+13.53%)
Apr 22, 2021 12.37 12.54 11.25 11.68 203,418 -0.82(-6.56%)
Apr 21, 2021 11.80 12.50 11.56 12.50 95,709 +0.52(+4.34%)
Apr 20, 2021 12.63 12.80 11.26 11.98 218,223 -0.41(-3.31%)
Apr 19, 2021 12.46 13.00 11.55 12.39 212,616 +0.89(+7.74%)
Apr 16, 2021 10.68 11.78 10.68 11.50 53,600 +0.94(+8.90%)
Apr 15, 2021 11.20 11.36 10.50 10.56 33,068 -0.59(-5.29%)
Apr 14, 2021 11.09 11.41 11.03 11.15 19,665 -0.09(-0.80%)
Apr 13, 2021 11.04 11.88 11.02 11.24 40,355 +0.24(+2.18%)
Apr 12, 2021 11.10 11.49 10.96 11.00 49,696 -0.56(-4.84%)
Apr 09, 2021 11.15 11.68 10.63 11.56 39,300 +0.46(+4.14%)
Apr 08, 2021 11.42 11.42 10.63 11.10 37,829 -0.22(-1.94%)
Apr 07, 2021 11.00 11.47 11.00 11.32 37,646 +0.39(+3.57%)
Apr 06, 2021 10.82 11.13 10.58 10.93 22,661 +0.18(+1.67%)
Apr 05, 2021 10.50 10.99 10.06 10.75 55,740 +0.78(+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.