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

Euroseas Ltd (NQ: ESEA )

35.14 -0.46 (-1.29%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Sep 29, 2017 11.17 11.17 10.97 11.17 977 +0.20(+1.83%)
Sep 28, 2017 11.14 11.64 10.97 10.97 6,374 +0.07(+0.61%)
Sep 27, 2017 11.30 11.30 10.84 10.90 2,490 -0.20(-1.81%)
Sep 26, 2017 11.10 11.33 11.04 11.10 3,471 +0.25(+2.26%)
Sep 25, 2017 11.24 11.37 10.57 10.86 6,573 -0.51(-4.51%)
Sep 22, 2017 11.44 11.57 11.24 11.37 2,456 -0.13(-1.16%)
Sep 21, 2017 11.30 11.84 11.14 11.51 7,060 +0.20(+1.78%)
Sep 20, 2017 10.90 11.64 10.70 11.30 4,285 +0.60(+5.62%)
Sep 19, 2017 10.84 10.97 10.70 10.70 2,887 -0.13(-1.23%)
Sep 18, 2017 11.45 11.45 10.70 10.84 8,118 -0.67(-5.81%)
Sep 15, 2017 11.51 11.57 11.37 11.51 6,757 +0.00(+0.00%)
Sep 14, 2017 11.84 12.00 11.44 11.51 7,658 -0.20(-1.71%)
Sep 13, 2017 11.84 12.27 11.37 11.71 14,614 -0.13(-1.13%)
Sep 12, 2017 11.04 11.84 10.97 11.84 27,177 +0.54(+4.73%)
Sep 11, 2017 10.77 11.64 10.50 11.30 7,845 +0.60(+5.62%)
Sep 08, 2017 10.43 11.14 10.43 10.70 1,867 +0.00(+0.00%)
Sep 07, 2017 10.70 11.51 10.37 10.70 16,652 -0.33(-3.03%)
Sep 06, 2017 9.967 11.04 9.967 11.04 40,255 +1.20(+12.25%)
Sep 05, 2017 10.03 10.17 9.714 9.833 18,099 -0.20(-2.00%)
Sep 01, 2017 9.700 10.03 9.699 10.03 6,807 +0.13(+1.35%)
Aug 31, 2017 9.566 10.17 9.565 9.900 6,743 +0.33(+3.50%)
Aug 30, 2017 9.565 9.766 9.565 9.565 2,842 +0.06(+0.63%)
Aug 29, 2017 9.900 10.03 9.432 9.505 9,122 -0.26(-2.66%)
Aug 28, 2017 10.10 10.17 9.699 9.765 13,211 -0.27(-2.67%)
Aug 25, 2017 9.320 10.17 9.271 10.03 21,719 +0.84(+9.08%)
Aug 24, 2017 9.030 9.498 8.763 9.197 17,021 +0.23(+2.61%)
Aug 23, 2017 8.696 8.963 8.562 8.963 1,546 +0.26(+3.04%)
Aug 22, 2017 8.696 8.819 8.629 8.699 2,111 +0.00(+0.04%)
Aug 21, 2017 8.696 9.097 8.696 8.696 2,616 +0.07(+0.78%)
Aug 18, 2017 8.629 8.830 8.428 8.629 4,725 +0.00(+0.00%)
Aug 17, 2017 8.696 9.097 8.495 8.629 3,607 -0.16(-1.80%)
Aug 16, 2017 8.696 8.896 8.696 8.787 3,878 +0.29(+3.43%)
Aug 15, 2017 8.914 9.164 8.428 8.495 3,567 -0.33(-3.79%)
Aug 14, 2017 9.030 9.164 8.715 8.830 2,026 +0.00(+0.00%)
Aug 11, 2017 9.030 9.149 8.470 8.830 9,390 +0.07(+0.76%)
Aug 10, 2017 8.696 8.830 8.629 8.763 2,383 -0.07(-0.81%)
Aug 09, 2017 8.361 9.298 8.361 8.834 5,847 +0.27(+3.18%)
Aug 08, 2017 8.763 9.030 8.562 8.562 2,302 -0.40(-4.48%)
Aug 07, 2017 8.830 9.030 8.830 8.963 2,759 +0.13(+1.52%)
Aug 04, 2017 8.816 9.097 8.755 8.830 2,457 +0.20(+2.33%)
Aug 03, 2017 9.199 9.298 8.562 8.629 5,526 -0.74(-7.86%)
Aug 02, 2017 9.298 9.432 9.277 9.365 3,736 +0.00(+0.00%)
Aug 01, 2017 8.562 9.365 8.495 9.365 5,649 +0.61(+6.93%)
Jul 31, 2017 9.231 9.231 8.749 8.758 6,060 -0.41(-4.43%)
Jul 28, 2017 9.545 9.565 9.156 9.164 1,239 +0.13(+1.48%)
Jul 27, 2017 9.030 9.365 8.961 9.030 6,890 -0.07(-0.74%)
Jul 26, 2017 9.097 9.164 8.975 9.097 2,615 -0.01(-0.07%)
Jul 25, 2017 8.763 9.298 8.763 9.104 5,665 +0.27(+3.11%)
Jul 24, 2017 8.763 9.632 8.763 8.830 1,249 -0.11(-1.21%)
Jul 21, 2017 8.896 9.699 8.696 8.938 27,287 -0.03(-0.29%)
Jul 20, 2017 8.963 9.231 8.729 8.964 2,324 +0.07(+0.76%)
Jul 19, 2017 9.030 9.030 8.696 8.896 3,617 -0.27(-2.92%)
Jul 18, 2017 9.178 9.298 9.030 9.164 2,570 +0.00(+0.00%)
Jul 17, 2017 8.830 9.231 8.830 9.164 4,362 +0.33(+3.79%)
Jul 14, 2017 9.164 9.338 8.562 8.830 8,589 -0.40(-4.35%)
Jul 13, 2017 9.030 9.298 8.629 9.231 11,965 +0.27(+2.99%)
Jul 12, 2017 8.428 9.826 8.428 8.963 54,493 +0.40(+4.69%)
Jul 11, 2017 8.495 8.696 8.454 8.562 12,165 +0.20(+2.40%)
Jul 10, 2017 8.576 8.576 8.361 8.361 7,477 +0.00(+0.00%)
Jul 07, 2017 8.528 8.565 8.361 8.361 5,148 -0.07(-0.79%)
Jul 06, 2017 8.428 8.696 8.361 8.428 14,503 -0.27(-3.08%)
Jul 05, 2017 8.763 8.763 8.428 8.696 3,792 +0.07(+0.78%)
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.