Euroseas Ltd. - Common Stock (NQ: ESEA )

35.53 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 34.79 36.00 34.33 35.53 40,392 +0.99(+2.87%)
Dec 23, 2024 34.00 35.10 33.80 34.54 34,674 +0.32(+0.94%)
Dec 20, 2024 32.95 34.66 32.95 34.22 61,595 +0.81(+2.42%)
Dec 19, 2024 33.86 34.89 32.93 33.41 55,167 -0.45(-1.33%)
Dec 18, 2024 34.12 34.82 33.17 33.86 97,423 -0.26(-0.76%)
Dec 17, 2024 34.47 34.81 33.48 34.12 67,974 -0.76(-2.18%)
Dec 16, 2024 35.70 35.70 34.85 34.88 57,996 -0.83(-2.32%)
Dec 13, 2024 36.04 36.44 35.50 35.71 22,987 -0.06(-0.17%)
Dec 12, 2024 35.72 36.46 35.50 35.77 37,129 +0.02(+0.06%)
Dec 11, 2024 37.58 37.60 35.71 35.75 51,487 -1.91(-5.07%)
Dec 10, 2024 37.40 38.15 37.12 37.66 39,713 +0.22(+0.59%)
Dec 09, 2024 38.64 39.11 37.21 37.44 52,392 -1.67(-4.27%)
Dec 06, 2024 40.14 40.43 38.54 39.11 44,906 -0.54(-1.36%)
Dec 05, 2024 39.27 40.73 39.00 39.65 41,073 +0.58(+1.48%)
Dec 04, 2024 39.26 40.47 38.83 39.07 25,167 -0.52(-1.31%)
Dec 03, 2024 39.45 40.11 38.71 39.59 25,962 +0.09(+0.23%)
Dec 02, 2024 38.25 40.05 38.15 39.50 58,270 +1.40(+3.67%)
Nov 29, 2024 38.70 39.58 37.37 38.10 49,755 -0.57(-1.47%)
Nov 27, 2024 39.35 40.01 38.67 38.67 29,970 -0.71(-1.80%)
Nov 26, 2024 40.35 40.95 39.18 39.38 27,350 -1.35(-3.31%)
Nov 25, 2024 40.51 40.81 39.13 40.73 41,956 +0.23(+0.57%)
Nov 22, 2024 39.06 41.01 38.47 40.50 60,653 +1.05(+2.66%)
Nov 21, 2024 43.00 43.02 39.16 39.45 106,097 -2.85(-6.74%)
Nov 20, 2024 42.91 43.45 41.87 42.30 38,144 -0.20(-0.47%)
Nov 19, 2024 42.30 42.73 41.61 42.50 20,878 +0.13(+0.31%)
Nov 18, 2024 43.02 43.02 42.17 42.37 18,769 -0.40(-0.94%)
Nov 15, 2024 42.06 43.00 41.75 42.77 42,757 +1.03(+2.47%)
Nov 14, 2024 40.35 41.85 40.35 41.74 28,352 +1.61(+4.01%)
Nov 13, 2024 40.02 41.91 39.92 40.13 62,522 +0.21(+0.53%)
Nov 12, 2024 40.00 40.88 39.67 39.92 57,891 -0.23(-0.57%)
Nov 11, 2024 41.49 41.75 39.83 40.15 49,095 -1.53(-3.67%)
Nov 08, 2024 41.65 41.83 41.01 41.68 25,288 +0.33(+0.80%)
Nov 07, 2024 41.55 42.72 41.35 41.35 25,669 -0.22(-0.53%)
Nov 06, 2024 42.00 42.05 40.21 41.57 36,532 -0.08(-0.19%)
Nov 05, 2024 40.74 41.98 40.74 41.65 29,327 +1.03(+2.54%)
Nov 04, 2024 41.20 41.91 40.58 40.62 23,345 -0.59(-1.43%)
Nov 01, 2024 41.62 41.92 41.21 41.21 20,534 -0.20(-0.48%)
Oct 31, 2024 40.75 41.93 40.75 41.41 38,886 +0.66(+1.62%)
Oct 30, 2024 41.11 41.44 40.28 40.75 25,210 -0.35(-0.85%)
Oct 29, 2024 40.70 41.42 40.70 41.10 22,485 +0.09(+0.22%)
Oct 28, 2024 41.81 41.81 40.05 41.01 50,211 -0.93(-2.22%)
Oct 25, 2024 42.97 42.97 41.58 41.94 20,891 -0.58(-1.36%)
Oct 24, 2024 42.10 42.69 41.79 42.52 28,591 +0.66(+1.58%)
Oct 23, 2024 43.58 43.64 41.72 41.86 53,118 -1.88(-4.30%)
Oct 22, 2024 42.07 43.93 42.07 43.74 31,207 +1.62(+3.85%)
Oct 21, 2024 43.29 43.29 42.02 42.12 42,398 -1.19(-2.75%)
Oct 18, 2024 42.56 43.77 42.56 43.31 42,230 +0.91(+2.15%)
Oct 17, 2024 43.14 43.15 42.02 42.40 27,306 -0.73(-1.69%)
Oct 16, 2024 42.46 43.14 42.35 43.13 31,115 +0.74(+1.75%)
Oct 15, 2024 43.16 43.16 42.00 42.39 32,262 -0.74(-1.72%)
Oct 14, 2024 43.50 43.55 42.11 43.13 42,368 -0.17(-0.39%)
Oct 11, 2024 44.95 45.26 43.06 43.30 49,155 -1.58(-3.52%)
Oct 10, 2024 43.50 45.18 43.50 44.88 79,589 +1.43(+3.29%)
Oct 09, 2024 42.16 43.45 41.49 43.45 70,070 +1.25(+2.96%)
Oct 08, 2024 43.85 44.30 42.12 42.20 80,193 -2.05(-4.63%)
Oct 07, 2024 45.20 45.45 44.03 44.25 75,183 -0.31(-0.70%)
Oct 04, 2024 49.00 49.30 44.29 44.56 184,447 -5.80(-11.52%)
Oct 03, 2024 50.92 50.92 49.39 50.36 65,556 -0.04(-0.08%)
Oct 02, 2024 49.24 50.40 49.06 50.40 47,971 +1.34(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.