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

Euroseas Ltd (NQ: ESEA )

39.48 +0.14 (+0.36%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 (%)
Mar 29, 2019 4.868 5.071 4.736 4.736 6,875 -0.07(-1.39%)
Mar 28, 2019 5.072 5.072 4.736 4.803 14,193 -0.13(-2.71%)
Mar 27, 2019 4.835 5.545 4.666 4.937 54,624 +0.34(+7.35%)
Mar 26, 2019 4.531 5.005 4.531 4.599 33,281 +0.03(+0.74%)
Mar 25, 2019 4.734 4.836 4.531 4.565 5,599 -0.03(-0.74%)
Mar 22, 2019 4.956 5.071 4.531 4.599 23,229 -0.06(-1.29%)
Mar 21, 2019 4.269 5.058 4.269 4.659 91,038 +0.21(+4.74%)
Mar 20, 2019 4.403 4.463 4.269 4.448 14,308 +0.03(+0.57%)
Mar 19, 2019 4.653 4.653 4.396 4.423 7,910 -0.05(-1.07%)
Mar 18, 2019 4.463 4.687 4.396 4.471 14,114 -0.03(-0.66%)
Mar 15, 2019 4.396 4.910 4.396 4.501 45,025 +0.04(+0.83%)
Mar 14, 2019 4.599 4.599 4.396 4.463 21,006 -0.14(-2.94%)
Mar 13, 2019 4.531 4.869 4.531 4.599 14,003 -0.13(-2.69%)
Mar 12, 2019 5.072 5.440 4.398 4.726 47,015 -0.28(-5.57%)
Mar 11, 2019 5.343 5.681 4.869 5.005 96,199 +0.40(+8.74%)
Mar 08, 2019 4.869 5.546 4.447 4.602 128,466 -0.65(-12.41%)
Mar 07, 2019 4.125 6.626 4.073 5.254 171,681 +1.13(+27.36%)
Mar 06, 2019 4.160 4.213 4.125 4.125 5,211 -0.19(-4.51%)
Mar 05, 2019 4.126 4.320 3.924 4.320 7,545 +0.19(+4.72%)
Mar 04, 2019 4.193 4.274 4.058 4.125 2,671 -0.10(-2.40%)
Mar 01, 2019 3.936 4.294 3.936 4.227 3,208 -0.03(-0.79%)
Feb 28, 2019 4.125 4.353 3.922 4.261 10,353 +0.07(+1.58%)
Feb 27, 2019 4.104 4.354 4.058 4.194 4,979 +0.07(+1.67%)
Feb 26, 2019 3.922 4.193 3.922 4.125 3,844 -0.06(-1.52%)
Feb 25, 2019 4.058 4.193 3.889 4.189 15,301 +0.10(+2.38%)
Feb 22, 2019 4.132 4.193 3.720 4.092 20,287 -0.13(-2.97%)
Feb 21, 2019 4.257 4.412 4.194 4.217 5,750 -0.06(-1.42%)
Feb 20, 2019 4.328 4.598 4.125 4.277 31,188 -0.46(-9.64%)
Feb 19, 2019 4.937 4.937 4.531 4.734 14,146 +0.00(+0.00%)
Feb 15, 2019 4.328 4.937 4.328 4.734 9,271 +0.27(+6.06%)
Feb 14, 2019 4.328 4.599 4.261 4.463 7,946 +0.00(+0.00%)
Feb 13, 2019 4.336 4.463 4.328 4.463 3,829 +0.07(+1.52%)
Feb 12, 2019 4.396 4.457 4.261 4.397 3,266 +0.03(+0.62%)
Feb 11, 2019 4.461 4.461 4.193 4.369 4,590 +0.11(+2.56%)
Feb 08, 2019 4.261 4.463 4.261 4.261 1,316 +0.03(+0.80%)
Feb 07, 2019 4.261 4.447 4.193 4.227 11,100 -0.24(-5.30%)
Feb 06, 2019 4.749 4.825 4.193 4.463 6,799 -0.29(-6.01%)
Feb 05, 2019 4.826 4.890 4.749 4.749 5,741 -0.05(-1.10%)
Feb 04, 2019 4.802 4.937 4.802 4.802 6,572 -0.11(-2.20%)
Feb 01, 2019 4.835 5.065 4.802 4.910 3,238 -0.16(-3.17%)
Jan 31, 2019 5.140 5.196 4.825 5.071 8,105 -0.14(-2.62%)
Jan 30, 2019 5.271 5.271 5.005 5.207 3,921 +0.16(+3.22%)
Jan 29, 2019 5.140 5.200 4.944 5.045 2,814 -0.08(-1.53%)
Jan 28, 2019 5.410 5.410 5.072 5.124 7,790 -0.15(-2.87%)
Jan 25, 2019 5.072 5.613 5.072 5.275 5,766 +0.20(+3.85%)
Jan 24, 2019 5.079 5.275 5.079 5.080 4,661 -0.06(-1.18%)
Jan 23, 2019 5.289 5.381 5.086 5.140 2,372 -0.13(-2.55%)
Jan 22, 2019 5.275 5.343 5.207 5.275 7,077 -0.37(-6.59%)
Jan 18, 2019 5.667 5.674 5.261 5.647 13,766 -0.02(-0.37%)
Jan 17, 2019 5.342 5.694 5.076 5.668 46,951 +0.45(+8.56%)
Jan 16, 2019 4.944 5.275 4.944 5.221 3,724 +0.09(+1.67%)
Jan 15, 2019 5.135 5.326 4.944 5.135 8,253 -0.14(-2.65%)
Jan 14, 2019 5.585 5.585 5.072 5.275 10,305 -0.47(-8.24%)
Jan 11, 2019 5.478 5.748 5.207 5.748 12,332 +0.14(+2.41%)
Jan 10, 2019 5.418 5.964 5.343 5.613 30,725 +0.34(+6.41%)
Jan 09, 2019 5.410 5.816 4.937 5.275 21,194 -0.20(-3.69%)
Jan 08, 2019 5.951 6.220 4.869 5.477 63,050 +0.07(+1.25%)
Jan 07, 2019 4.849 5.613 4.849 5.410 10,164 +0.54(+11.10%)
Jan 04, 2019 4.396 4.937 4.396 4.869 18,823 +0.46(+10.45%)
Jan 03, 2019 4.315 4.734 4.261 4.409 4,261 -0.05(-1.21%)
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.