Skip to main content

Euroseas Ltd (NQ: ESEA )

36.96 -0.50 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 37.06 37.63 36.71 36.96 20,932 -0.50(-1.33%)
May 28, 2024 39.27 39.27 36.75 37.46 66,284 -0.27(-0.72%)
May 24, 2024 36.76 37.90 36.30 37.73 22,310 +0.97(+2.64%)
May 23, 2024 35.47 36.87 33.91 36.76 72,626 +0.00(+0.00%)
May 22, 2024 38.85 38.85 36.24 36.76 62,298 -2.57(-6.53%)
May 21, 2024 38.88 39.67 38.21 39.33 22,464 +0.52(+1.34%)
May 20, 2024 38.61 40.49 38.50 38.81 41,457 +0.19(+0.49%)
May 17, 2024 39.62 39.62 38.62 38.62 20,376 -0.72(-1.83%)
May 16, 2024 37.80 39.39 37.80 39.34 37,468 +1.18(+3.09%)
May 15, 2024 37.74 38.20 37.21 38.16 23,450 +0.35(+0.93%)
May 14, 2024 38.26 38.33 37.00 37.81 29,970 -0.68(-1.77%)
May 13, 2024 38.08 38.97 37.90 38.49 16,987 +0.79(+2.10%)
May 10, 2024 39.20 39.72 37.43 37.70 30,030 -1.68(-4.27%)
May 09, 2024 37.77 39.45 37.63 39.38 64,213 +2.17(+5.83%)
May 08, 2024 36.57 37.53 36.21 37.21 20,132 +0.23(+0.62%)
May 07, 2024 35.25 37.21 35.25 36.98 33,712 +1.78(+5.06%)
May 06, 2024 36.32 36.40 34.86 35.20 27,676 -0.50(-1.40%)
May 03, 2024 35.04 36.08 35.04 35.70 16,763 +0.48(+1.36%)
May 02, 2024 34.50 35.72 34.10 35.22 24,776 +1.13(+3.31%)
May 01, 2024 33.73 34.60 33.40 34.09 23,772 +0.31(+0.92%)
Apr 30, 2024 34.28 34.57 33.70 33.78 23,280 -0.32(-0.94%)
Apr 29, 2024 33.92 34.50 33.49 34.10 23,636 +0.19(+0.56%)
Apr 26, 2024 34.16 34.80 33.18 33.91 17,146 -0.06(-0.18%)
Apr 25, 2024 33.00 34.08 33.00 33.97 18,456 +0.94(+2.85%)
Apr 24, 2024 34.60 34.60 32.80 33.03 34,859 -1.25(-3.65%)
Apr 23, 2024 33.58 34.55 33.45 34.28 23,624 +0.58(+1.72%)
Apr 22, 2024 32.85 34.24 32.85 33.70 27,128 +0.59(+1.78%)
Apr 19, 2024 32.73 33.91 32.73 33.11 19,842 +0.31(+0.95%)
Apr 18, 2024 32.97 33.58 32.69 32.80 24,292 -0.30(-0.91%)
Apr 17, 2024 33.68 34.13 33.10 33.10 19,732 -0.80(-2.36%)
Apr 16, 2024 33.87 34.38 33.41 33.90 15,302 -0.35(-1.02%)
Apr 15, 2024 35.23 35.49 33.72 34.25 28,277 -0.99(-2.81%)
Apr 12, 2024 35.92 35.92 34.67 35.24 25,556 -0.56(-1.56%)
Apr 11, 2024 36.52 36.52 34.84 35.80 25,881 +0.73(+2.08%)
Apr 10, 2024 34.55 35.31 34.45 35.07 10,626 +0.49(+1.42%)
Apr 09, 2024 36.01 36.02 34.57 34.58 44,339 -1.80(-4.95%)
Apr 08, 2024 37.09 37.09 36.28 36.38 15,711 -0.67(-1.81%)
Apr 05, 2024 37.41 37.59 36.70 37.05 10,479 -0.10(-0.27%)
Apr 04, 2024 38.08 38.38 37.05 37.15 22,011 -0.52(-1.38%)
Apr 03, 2024 36.60 38.20 36.60 37.67 20,436 +1.01(+2.76%)
Apr 02, 2024 36.25 36.99 35.63 36.66 12,393 +0.39(+1.08%)
Apr 01, 2024 36.20 37.00 35.49 36.27 44,463 +0.42(+1.17%)
Mar 28, 2024 33.70 36.24 33.70 35.85 57,493 +2.58(+7.75%)
Mar 27, 2024 34.57 34.57 33.14 33.27 50,836 -0.90(-2.63%)
Mar 26, 2024 33.90 34.73 33.82 34.17 17,573 +0.20(+0.59%)
Mar 25, 2024 34.78 35.32 33.57 33.97 72,179 -0.85(-2.44%)
Mar 22, 2024 35.91 36.08 34.82 34.82 30,489 -1.49(-4.10%)
Mar 21, 2024 36.50 37.15 35.87 36.31 30,095 -0.33(-0.90%)
Mar 20, 2024 35.99 36.64 35.26 36.64 15,267 +0.95(+2.66%)
Mar 19, 2024 35.60 36.01 35.26 35.69 19,609 -0.02(-0.06%)
Mar 18, 2024 34.60 35.86 34.01 35.71 26,694 +1.14(+3.30%)
Mar 15, 2024 35.84 36.59 34.37 34.57 27,659 -0.69(-1.96%)
Mar 14, 2024 36.86 37.00 35.26 35.26 30,251 -1.57(-4.26%)
Mar 13, 2024 37.31 37.85 36.60 36.83 19,128 -0.34(-0.91%)
Mar 12, 2024 36.89 38.00 36.64 37.17 26,853 +0.63(+1.72%)
Mar 11, 2024 37.80 37.80 35.86 36.54 33,546 -1.02(-2.72%)
Mar 08, 2024 36.82 38.01 36.53 37.56 29,516 +0.38(+1.02%)
Mar 07, 2024 38.00 38.00 36.90 37.18 25,439 -0.31(-0.83%)
Mar 06, 2024 37.84 38.39 36.91 37.49 54,164 -0.62(-1.63%)
Mar 05, 2024 37.01 38.11 36.43 38.11 44,083 +0.87(+2.33%)
Mar 04, 2024 39.76 39.76 37.04 37.24 66,777 -1.75(-4.49%)
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.