Advertisement
Advertisement
U.S. markets open in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
25.67-0.75 (-2.84%)
At close: 04:00PM EST
25.67 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202126.4826.5924.2925.6725.6792,500
Nov 29, 202125.9327.0025.5226.4226.42111,400
Nov 26, 202124.6025.2423.7124.9424.9480,800
Nov 24, 202124.9825.6424.0725.2925.29107,500
Nov 23, 202126.1126.5824.0024.9924.99181,800
Nov 22, 202126.5027.9425.5226.2926.29129,500
Nov 19, 202126.5926.7926.0526.2626.2678,500
Nov 18, 202126.1127.1525.5526.8426.84124,800
Nov 17, 202127.5527.9825.5225.8025.80164,000
Nov 16, 202129.6629.6625.5026.7726.77548,900
Nov 15, 202135.4535.8232.3033.0633.06228,100
Nov 12, 202137.0037.0034.5435.1035.10160,000
Nov 11, 202135.0937.9035.0537.0037.00159,800
Nov 10, 202135.9036.4032.6234.2934.29130,700
Nov 09, 202133.0535.9432.1535.2435.24208,300
Nov 08, 202132.0133.5031.8632.5932.59147,900
Nov 05, 202133.0033.2330.1531.2131.21190,300
Nov 04, 202135.0035.0031.6132.2332.23158,400
Nov 03, 202133.6234.9833.2334.4834.48115,300
Nov 02, 202133.7834.4532.0033.4033.40128,500
Nov 01, 202132.3335.1532.3334.9434.94208,300
Oct 29, 202131.9631.9630.3131.2131.21111,600
Oct 28, 202131.1332.2130.9032.1832.18105,300
Oct 27, 202132.1432.8429.8530.4730.47172,100
Oct 26, 202135.5035.5631.8132.4832.48185,900
Oct 25, 202131.0234.6530.6934.4234.42280,600
Oct 22, 202131.5031.6329.7430.5530.55116,600
Oct 21, 202130.5031.3429.6030.9630.96131,000
Oct 20, 202129.9030.6429.0030.4530.45115,100
Oct 19, 202131.1731.5029.3330.0630.06258,800
Oct 18, 202127.5029.9827.5029.6229.62291,100
Oct 15, 202127.2527.7026.8127.1127.11127,000
Oct 14, 202128.2129.3726.2526.7926.79251,500
Oct 13, 202128.5029.6427.1629.0829.08229,000
Oct 12, 202131.0531.1027.5528.5028.50279,100
Oct 11, 202130.9231.6629.5530.6430.64234,400
Oct 08, 202130.9631.4929.1429.9229.92134,500
Oct 07, 202133.4133.7530.5030.7630.76246,500
Oct 06, 202133.5334.8432.7733.7033.7089,800
Oct 05, 202132.3635.1032.3634.2334.23126,500
Oct 04, 202135.1535.7931.5531.7031.70166,300
Oct 01, 202134.2535.9333.6634.9234.92112,900
Sep 30, 202132.2034.4432.1833.6333.6388,000
Sep 29, 202134.0034.8831.8232.1832.18128,900
Sep 28, 202133.5634.8631.4933.9433.94198,900
Sep 27, 202135.8037.0833.9534.2034.20201,700
Sep 24, 202137.3437.3433.1435.4535.45327,800
Sep 23, 202137.8539.1737.0238.2138.21260,300
Sep 22, 202135.7038.5935.1437.5537.55279,900
Sep 21, 202134.8135.8534.0035.8235.82276,000
Sep 20, 202134.9434.9430.1733.2133.21305,100
Sep 17, 202135.8836.5733.8136.0636.06269,700
Sep 16, 202133.9036.7931.6035.2735.27622,500
Sep 15, 202130.7933.2530.0133.2433.24156,100
Sep 14, 202131.2031.5029.7130.4730.47124,600
Sep 13, 202130.5031.4128.0031.0031.00242,300
Sep 10, 202126.3031.0026.1730.7230.72530,300
Sep 09, 202125.5026.3025.4525.9925.99158,800
Sep 08, 202123.0025.2322.2024.9524.95125,000
Sep 07, 202123.6823.8622.5223.0023.00105,500
Sep 03, 202123.6723.6822.8323.4523.4552,900
Sep 02, 202123.7623.9722.5523.7423.7460,800
Sep 01, 202124.0124.1823.0323.4823.4843,800
Aug 31, 202124.0024.0523.0223.7223.7260,900
Aug 30, 202124.5024.5023.4024.2224.2255,100
Aug 27, 202122.6124.3522.6124.3424.3474,700
Aug 26, 202123.6823.6822.0722.4522.4559,700
Aug 25, 202123.9624.4922.9023.4923.4953,800
Aug 24, 202122.9923.7522.9523.7023.7059,000
Aug 23, 202121.6723.1021.3822.9322.9368,700
Aug 20, 202120.8421.7320.7921.0921.0945,500
Aug 19, 202122.1722.4920.5521.1521.1569,000
Aug 18, 202121.9523.5021.9522.6422.64129,800
Aug 17, 202121.5321.8620.6821.7621.7646,000
Aug 16, 202121.1921.8820.2221.8821.8846,900
Aug 13, 202121.1521.4020.6721.0621.0636,900
Aug 12, 202122.1522.1520.5021.3921.3939,000
Aug 11, 202121.2022.1520.5621.8021.8060,000
Aug 10, 202120.4421.4020.0821.1621.1684,700
Aug 09, 202119.9720.1918.6119.6319.6354,700
Aug 06, 202119.6820.2019.3019.8019.8074,400
Aug 05, 202118.0019.5018.0019.2719.2762,800
Aug 04, 202118.4218.5917.8017.8017.8038,700
Aug 03, 202118.7618.8518.0018.2518.2537,200
Aug 02, 202119.0119.7018.3118.7518.7550,700
Jul 30, 202118.5919.8918.5119.0419.0430,300
Jul 29, 202119.0019.8418.6519.0019.0043,200
Jul 28, 202117.7419.3217.7418.8118.8151,000
Jul 27, 202118.8018.8017.3117.6817.6858,600
Jul 26, 202118.3519.3718.0518.6418.6445,800
Jul 23, 202119.6819.7318.5018.6518.6542,200
Jul 22, 202120.0520.7619.1019.6119.6147,800
Jul 21, 202118.6820.6218.6820.0620.0682,100
Jul 20, 202118.3118.9718.0718.5118.5131,700
Jul 19, 202117.9118.8517.3118.0618.0674,400
Jul 16, 202119.2419.6217.4118.1918.19151,700
Jul 15, 202119.8820.0218.7219.1219.1269,500
Jul 14, 202121.1521.6119.5019.6919.69120,100
Jul 13, 202121.7622.1420.6721.1821.1841,800
Jul 12, 202121.7022.2521.0621.7621.7666,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement