Skip to main content

Euroseas Ltd (NQ: ESEA )

36.30 -0.20 (-0.55%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 37.72 38.08 36.40 36.50 27,501 -0.27(-0.73%)
Jun 11, 2024 38.32 38.32 36.77 36.77 26,280 -1.55(-4.06%)
Jun 10, 2024 37.39 39.13 37.38 38.32 26,211 +0.81(+2.15%)
Jun 07, 2024 37.56 37.88 37.05 37.52 24,858 -0.30(-0.81%)
Jun 06, 2024 38.56 38.84 37.55 37.82 30,342 -0.41(-1.08%)
Jun 05, 2024 37.83 38.95 37.67 38.24 25,876 +0.41(+1.09%)
Jun 04, 2024 38.37 40.87 37.07 37.82 100,713 +0.17(+0.44%)
Jun 03, 2024 37.21 38.82 37.21 37.66 39,537 +0.19(+0.50%)
May 31, 2024 37.01 37.83 36.55 37.47 25,783 +0.76(+2.06%)
May 30, 2024 36.02 37.09 35.88 36.71 19,670 +0.34(+0.95%)
May 29, 2024 36.47 37.03 36.12 36.37 21,273 -0.49(-1.33%)
May 28, 2024 38.64 38.64 36.16 36.86 67,365 -0.27(-0.72%)
May 24, 2024 36.17 37.29 35.72 37.12 22,674 +0.95(+2.64%)
May 23, 2024 34.90 36.28 33.37 36.17 73,811 +0.00(+0.00%)
May 22, 2024 38.23 38.23 35.66 36.17 63,314 -2.53(-6.53%)
May 21, 2024 38.26 39.03 37.60 38.70 22,830 +0.51(+1.34%)
May 20, 2024 37.99 39.84 37.88 38.19 42,133 +0.19(+0.49%)
May 17, 2024 38.98 38.98 38.00 38.00 20,708 -0.71(-1.83%)
May 16, 2024 37.19 38.76 37.19 38.71 38,079 +1.16(+3.09%)
May 15, 2024 37.13 37.59 36.61 37.55 23,832 +0.34(+0.93%)
May 14, 2024 37.65 37.71 36.41 37.20 30,459 -0.67(-1.77%)
May 13, 2024 37.47 38.34 37.29 37.87 17,264 +0.78(+2.10%)
May 10, 2024 38.57 39.08 36.83 37.09 30,520 -1.65(-4.27%)
May 09, 2024 37.16 38.82 37.03 38.75 65,260 +2.14(+5.83%)
May 08, 2024 35.98 36.93 35.63 36.61 20,460 +0.23(+0.62%)
May 07, 2024 34.68 36.61 34.68 36.39 34,262 +1.75(+5.06%)
May 06, 2024 35.74 35.82 34.30 34.63 28,127 -0.49(-1.40%)
May 03, 2024 34.48 35.50 34.48 35.13 17,036 +0.47(+1.36%)
May 02, 2024 33.95 35.15 33.55 34.65 25,180 +1.11(+3.31%)
May 01, 2024 33.19 34.04 32.86 33.54 24,159 +0.31(+0.92%)
Apr 30, 2024 33.73 34.02 33.16 33.24 23,659 -0.31(-0.94%)
Apr 29, 2024 33.38 33.95 32.95 33.55 24,021 +0.19(+0.56%)
Apr 26, 2024 33.61 34.24 32.65 33.37 17,425 -0.06(-0.18%)
Apr 25, 2024 32.47 33.53 32.47 33.42 18,757 +0.92(+2.85%)
Apr 24, 2024 34.04 34.04 32.27 32.50 35,427 -1.23(-3.65%)
Apr 23, 2024 33.04 34.00 32.91 33.73 24,009 +0.57(+1.72%)
Apr 22, 2024 32.32 33.69 32.32 33.16 27,570 +0.58(+1.78%)
Apr 19, 2024 32.20 33.37 32.20 32.58 20,165 +0.30(+0.95%)
Apr 18, 2024 32.44 33.04 32.16 32.27 24,688 -0.30(-0.91%)
Apr 17, 2024 33.14 33.58 32.57 32.57 20,053 -0.79(-2.36%)
Apr 16, 2024 33.33 33.83 32.87 33.36 15,551 -0.34(-1.02%)
Apr 15, 2024 34.66 34.92 33.18 33.70 28,738 -0.97(-2.81%)
Apr 12, 2024 35.34 35.34 34.11 34.67 25,973 -0.55(-1.56%)
Apr 11, 2024 35.93 35.93 34.28 35.23 26,303 +0.72(+2.08%)
Apr 10, 2024 34.00 34.74 33.90 34.51 10,799 +0.48(+1.42%)
Apr 09, 2024 35.43 35.44 34.02 34.02 45,062 -1.77(-4.95%)
Apr 08, 2024 36.49 36.49 35.70 35.80 15,967 -0.66(-1.81%)
Apr 05, 2024 36.81 36.99 36.11 36.46 10,649 -0.10(-0.27%)
Apr 04, 2024 37.47 37.76 36.46 36.55 22,370 -0.51(-1.38%)
Apr 03, 2024 36.01 37.59 36.01 37.07 20,769 +0.99(+2.76%)
Apr 02, 2024 35.67 36.40 35.06 36.07 12,595 +0.38(+1.08%)
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.