Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euroseas Ltd (NQ: ESEA )

35.41 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.281 4.682 4.080 4.682 8,790 +0.30(+6.87%)
Dec 28, 2018 4.348 4.629 4.214 4.381 19,629 +0.17(+3.97%)
Dec 27, 2018 4.080 4.348 3.947 4.214 7,617 +0.08(+2.06%)
Dec 26, 2018 3.947 4.877 3.813 4.129 13,712 +0.18(+4.63%)
Dec 24, 2018 4.013 4.080 3.545 3.947 4,156 -0.03(-0.84%)
Dec 21, 2018 4.147 4.535 3.612 3.980 14,830 -0.23(-5.53%)
Dec 20, 2018 4.749 4.749 4.022 4.213 23,685 -0.40(-8.72%)
Dec 19, 2018 4.682 4.950 4.415 4.615 31,234 -0.07(-1.43%)
Dec 18, 2018 4.816 4.916 4.682 4.682 12,017 -0.14(-2.80%)
Dec 17, 2018 5.084 5.418 4.757 4.817 18,093 -0.27(-5.24%)
Dec 14, 2018 5.686 5.686 5.017 5.084 22,454 -0.54(-9.52%)
Dec 13, 2018 5.819 5.853 5.284 5.619 26,064 -0.07(-1.18%)
Dec 12, 2018 5.786 5.786 5.485 5.686 6,684 -0.05(-0.94%)
Dec 11, 2018 5.753 6.074 5.425 5.740 25,310 +0.18(+3.22%)
Dec 10, 2018 5.953 6.020 5.561 5.561 15,433 -0.59(-9.64%)
Dec 07, 2018 5.753 6.207 5.719 6.154 21,662 +0.33(+5.75%)
Dec 06, 2018 5.886 5.886 5.686 5.819 27,610 -0.10(-1.69%)
Dec 04, 2018 5.686 6.020 5.552 5.920 50,201 +0.23(+4.12%)
Dec 03, 2018 6.488 6.890 5.552 5.686 69,949 -0.77(-11.92%)
Nov 30, 2018 6.355 6.682 6.355 6.455 18,104 -0.23(-3.40%)
Nov 29, 2018 6.890 6.944 6.555 6.682 18,246 -0.07(-1.09%)
Nov 28, 2018 6.890 6.890 6.555 6.756 25,375 -0.07(-0.98%)
Nov 27, 2018 6.823 7.090 6.488 6.823 62,262 -0.13(-1.92%)
Nov 26, 2018 6.957 7.023 6.320 6.957 122,607 +0.13(+1.96%)
Nov 23, 2018 7.090 7.157 6.689 6.823 42,427 -0.33(-4.67%)
Nov 21, 2018 7.157 7.157 7.157 0 -0.40(-5.31%)
Nov 20, 2018 7.559 7.893 6.689 7.559 147,363 -0.33(-4.24%)
Nov 19, 2018 7.893 8.161 7.625 7.893 77,344 -0.33(-4.07%)
Nov 16, 2018 7.893 9.699 7.625 8.227 274,658 -2.81(-25.45%)
Nov 15, 2018 11.91 12.04 10.03 11.04 209,858 -0.80(-6.78%)
Nov 14, 2018 11.24 13.91 11.24 11.84 693,684 +0.00(+0.00%)
Nov 13, 2018 10.70 12.04 10.43 11.84 352,020 +1.47(+14.19%)
Nov 12, 2018 10.97 11.04 10.17 10.37 90,780 -0.60(-5.49%)
Nov 09, 2018 9.632 11.17 9.365 10.97 171,220 +1.00(+10.07%)
Nov 08, 2018 10.03 10.43 9.365 9.967 62,485 -0.67(-6.29%)
Nov 07, 2018 10.57 10.84 10.03 10.64 56,950 +0.00(+0.00%)
Nov 06, 2018 10.37 11.04 10.23 10.64 71,353 -0.07(-0.63%)
Nov 05, 2018 12.04 12.24 10.43 10.70 103,363 -1.40(-11.60%)
Nov 02, 2018 12.71 13.38 11.84 12.11 113,873 -0.80(-6.22%)
Nov 01, 2018 12.64 13.98 12.04 12.91 240,068 +0.54(+4.32%)
Oct 31, 2018 11.64 12.44 10.84 12.37 164,734 +0.74(+6.32%)
Oct 30, 2018 12.84 13.58 11.64 11.64 184,017 -2.61(-18.31%)
Oct 29, 2018 13.24 14.85 12.37 14.25 317,341 +1.74(+13.90%)
Oct 26, 2018 12.58 13.71 11.40 12.51 160,038 -0.20(-1.58%)
Oct 25, 2018 13.18 13.71 12.17 12.71 156,939 -0.80(-5.94%)
Oct 24, 2018 14.58 17.32 12.64 13.51 794,026 +0.60(+4.66%)
Oct 23, 2018 13.11 14.05 11.04 12.91 465,597 -3.14(-19.58%)
Oct 22, 2018 11.91 25.89 11.04 16.05 3,303,204 +7.22(+81.82%)
Oct 19, 2018 9.365 9.632 8.763 8.830 4,559 -0.67(-7.04%)
Oct 18, 2018 8.763 9.699 8.495 9.498 16,579 +1.07(+12.70%)
Oct 17, 2018 8.428 9.090 8.027 8.428 4,815 -0.07(-0.79%)
Oct 16, 2018 9.097 9.365 8.361 8.495 13,805 -1.00(-10.56%)
Oct 15, 2018 7.759 10.64 7.759 9.498 53,674 +1.87(+24.56%)
Oct 12, 2018 8.294 8.562 7.625 7.625 1,973 -0.74(-8.80%)
Oct 11, 2018 8.294 8.361 7.625 8.361 3,578 +0.47(+5.93%)
Oct 10, 2018 8.495 8.495 7.224 7.893 3,803 -0.43(-5.22%)
Oct 09, 2018 7.826 8.695 7.826 8.328 3,269 +0.57(+7.33%)
Oct 08, 2018 7.625 8.161 7.625 7.759 3,847 -0.13(-1.69%)
Oct 05, 2018 8.027 8.161 7.759 7.893 1,928 -0.13(-1.67%)
Oct 04, 2018 7.826 8.495 7.826 8.027 5,763 +0.00(+0.00%)
Oct 03, 2018 8.562 8.563 7.893 8.027 8,100 -0.60(-6.98%)
Oct 02, 2018 8.562 8.963 8.562 8.629 1,044 -0.20(-2.27%)
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.