Euroseas Ltd (NQ: ESEA )

33.70 +0.43 (+1.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 38.19 39.27 37.54 39.00 62,939 +0.71(+1.85%)
Feb 29, 2024 35.92 38.37 35.92 38.29 46,433 +3.17(+9.02%)
Feb 28, 2024 36.17 36.76 35.01 35.12 47,884 -1.06(-2.94%)
Feb 27, 2024 38.19 38.35 35.53 36.18 84,264 -2.07(-5.40%)
Feb 26, 2024 33.45 38.25 33.18 38.25 140,325 +5.46(+16.66%)
Feb 23, 2024 32.47 33.19 31.87 32.79 44,993 +0.31(+0.97%)
Feb 22, 2024 32.25 33.94 32.20 32.47 48,334 -0.59(-1.79%)
Feb 21, 2024 30.65 34.06 30.65 33.06 71,486 -0.40(-1.21%)
Feb 20, 2024 33.74 34.45 32.55 33.46 84,868 -1.70(-4.84%)
Feb 16, 2024 35.68 36.09 34.97 35.17 21,612 -0.51(-1.43%)
Feb 15, 2024 34.24 36.07 33.71 35.68 60,495 +1.54(+4.50%)
Feb 14, 2024 35.48 35.93 33.98 34.14 48,589 -0.94(-2.69%)
Feb 13, 2024 36.15 36.83 34.84 35.09 37,805 -1.18(-3.26%)
Feb 12, 2024 38.49 38.58 35.44 36.27 153,432 -2.51(-6.47%)
Feb 09, 2024 39.37 40.18 38.66 38.78 57,331 -1.07(-2.69%)
Feb 08, 2024 40.61 41.40 39.49 39.85 51,952 -0.76(-1.87%)
Feb 07, 2024 39.80 41.14 39.47 40.61 47,959 +0.97(+2.46%)
Feb 06, 2024 40.09 41.62 39.42 39.64 41,510 -0.32(-0.81%)
Feb 05, 2024 38.39 40.35 38.24 39.96 53,032 +1.58(+4.13%)
Feb 02, 2024 39.07 39.64 38.09 38.38 26,777 -0.67(-1.71%)
Feb 01, 2024 39.11 40.99 37.83 39.05 70,511 -0.07(-0.18%)
Jan 31, 2024 39.57 39.84 38.70 39.11 36,422 -0.22(-0.55%)
Jan 30, 2024 39.30 39.52 38.58 39.33 63,634 +0.14(+0.35%)
Jan 29, 2024 38.28 39.77 37.42 39.19 88,433 +0.92(+2.39%)
Jan 26, 2024 37.17 38.28 36.74 38.28 62,816 +0.93(+2.48%)
Jan 25, 2024 37.86 38.16 36.08 37.35 53,671 -0.25(-0.65%)
Jan 24, 2024 36.24 37.89 36.01 37.60 45,700 +1.33(+3.66%)
Jan 23, 2024 36.35 36.80 34.80 36.27 31,495 +0.47(+1.32%)
Jan 22, 2024 35.27 36.59 35.09 35.80 59,791 -0.18(-0.49%)
Jan 19, 2024 37.70 37.70 35.43 35.97 63,023 -1.56(-4.17%)
Jan 18, 2024 35.92 37.99 35.83 37.54 80,249 +1.62(+4.52%)
Jan 17, 2024 35.11 36.05 34.45 35.92 40,282 +0.76(+2.16%)
Jan 16, 2024 35.63 35.61 34.47 35.16 45,983 -0.49(-1.38%)
Jan 12, 2024 35.23 36.52 35.13 35.65 38,627 +0.42(+1.20%)
Jan 11, 2024 35.57 35.78 34.60 35.23 44,189 -0.13(-0.36%)
Jan 10, 2024 37.59 37.79 34.95 35.35 67,887 -2.49(-6.58%)
Jan 09, 2024 34.96 37.96 34.08 37.84 106,354 +2.25(+6.33%)
Jan 08, 2024 36.32 36.42 34.89 35.59 85,037 -0.56(-1.55%)
Jan 05, 2024 35.09 36.43 33.53 36.15 66,743 +0.99(+2.83%)
Jan 04, 2024 34.39 35.42 34.03 35.16 57,149 +1.22(+3.60%)
Jan 03, 2024 33.48 34.98 33.23 33.94 94,625 +0.83(+2.50%)
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.