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

Euroseas Ltd (NQ: ESEA )

37.70 -1.68 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 4.881 4.881 4.589 4.764 12,921 -0.13(-2.67%)
Oct 30, 2019 4.827 5.031 4.691 4.895 5,757 -0.03(-0.69%)
Oct 29, 2019 4.830 5.131 4.623 4.929 29,612 +0.17(+3.57%)
Oct 28, 2019 4.758 4.963 4.527 4.759 35,394 -0.10(-1.96%)
Oct 25, 2019 4.684 4.929 4.487 4.854 13,974 +0.16(+3.48%)
Oct 24, 2019 4.961 4.961 4.657 4.691 6,904 -0.03(-0.73%)
Oct 23, 2019 4.453 4.894 4.453 4.725 20,217 +0.17(+3.75%)
Oct 22, 2019 4.759 4.759 4.215 4.555 35,509 -0.41(-8.22%)
Oct 21, 2019 4.895 5.235 4.827 4.963 45,597 -0.13(-2.54%)
Oct 18, 2019 5.099 5.235 4.965 5.092 18,504 -0.01(-0.13%)
Oct 17, 2019 5.303 5.303 4.541 5.099 91,648 -0.01(-0.13%)
Oct 16, 2019 5.439 5.439 4.997 5.105 25,000 -0.16(-3.08%)
Oct 15, 2019 5.133 5.303 4.977 5.268 57,149 +0.17(+3.32%)
Oct 14, 2019 5.235 5.303 4.759 5.099 67,080 +0.06(+1.20%)
Oct 11, 2019 5.303 5.303 4.997 5.038 22,211 -0.03(-0.52%)
Oct 10, 2019 5.235 5.235 4.827 5.065 32,234 -0.10(-1.97%)
Oct 09, 2019 5.099 5.303 5.031 5.167 106,328 +0.16(+3.15%)
Oct 08, 2019 4.963 5.099 4.759 5.009 10,186 -0.02(-0.46%)
Oct 07, 2019 5.302 5.308 4.895 5.032 33,924 -0.13(-2.57%)
Oct 04, 2019 5.303 5.574 5.099 5.165 55,367 +0.07(+1.29%)
Oct 03, 2019 5.303 5.303 5.031 5.099 11,935 +0.03(+0.59%)
Oct 02, 2019 5.303 5.368 5.067 5.069 19,016 +0.00(+0.09%)
Oct 01, 2019 4.827 5.370 4.827 5.064 55,047 +0.23(+4.86%)
Sep 30, 2019 4.827 5.301 4.467 4.829 86,140 -0.27(-5.28%)
Sep 27, 2019 4.555 5.099 4.402 5.099 21,844 +0.58(+12.80%)
Sep 26, 2019 4.351 4.520 4.232 4.520 2,163 +0.03(+0.74%)
Sep 25, 2019 4.351 4.487 4.222 4.487 6,266 -0.14(-2.94%)
Sep 24, 2019 4.215 4.623 4.147 4.623 3,384 +0.44(+10.57%)
Sep 23, 2019 4.283 4.351 4.171 4.181 3,118 -0.37(-8.21%)
Sep 20, 2019 4.215 4.555 4.147 4.555 2,736 +0.27(+6.35%)
Sep 19, 2019 4.215 4.349 4.147 4.283 5,023 +0.12(+2.94%)
Sep 18, 2019 4.147 4.283 4.079 4.160 2,808 -0.05(-1.29%)
Sep 17, 2019 4.351 4.351 4.215 4.215 3,557 -0.07(-1.59%)
Sep 16, 2019 4.487 4.487 4.216 4.283 5,981 +0.00(+0.00%)
Sep 13, 2019 4.215 4.487 4.215 4.283 4,442 -0.07(-1.56%)
Sep 12, 2019 4.555 4.555 4.215 4.351 5,067 -0.20(-4.48%)
Sep 11, 2019 4.514 4.555 4.290 4.555 1,383 +0.27(+6.18%)
Sep 10, 2019 4.691 4.691 4.215 4.290 3,944 +0.12(+2.82%)
Sep 09, 2019 4.575 4.575 4.079 4.172 16,579 -0.14(-3.34%)
Sep 06, 2019 4.683 4.683 4.283 4.316 9,590 -0.17(-3.80%)
Sep 05, 2019 4.351 4.691 4.283 4.487 3,292 +0.07(+1.52%)
Sep 04, 2019 4.283 4.623 4.283 4.419 5,533 -0.27(-5.78%)
Sep 03, 2019 4.487 4.691 4.351 4.691 1,598 +0.03(+0.73%)
Aug 30, 2019 4.446 4.691 4.283 4.657 13,003 +0.18(+3.95%)
Aug 29, 2019 4.623 4.623 4.446 4.480 1,141 -0.14(-3.09%)
Aug 28, 2019 4.487 4.623 4.419 4.623 1,664 +0.07(+1.49%)
Aug 27, 2019 4.283 4.555 4.147 4.555 1,911 +0.48(+11.67%)
Aug 26, 2019 4.412 4.426 3.897 4.079 4,052 -0.20(-4.76%)
Aug 23, 2019 4.623 4.623 4.283 4.283 2,853 -0.03(-0.79%)
Aug 22, 2019 4.283 4.572 4.283 4.317 16,359 -0.10(-2.28%)
Aug 21, 2019 4.072 4.498 4.072 4.417 13,099 +0.36(+8.81%)
Aug 20, 2019 3.938 4.283 3.841 4.060 2,219 +0.12(+3.11%)
Aug 19, 2019 3.807 4.419 3.807 3.938 10,146 +0.33(+9.28%)
Aug 16, 2019 3.664 3.712 3.603 3.603 632 -0.10(-2.75%)
Aug 15, 2019 3.555 3.705 3.555 3.705 509 +0.03(+0.93%)
Aug 14, 2019 3.671 3.978 3.515 3.671 729 +0.20(+5.63%)
Aug 13, 2019 3.697 3.739 3.467 3.475 2,307 -0.20(-5.33%)
Aug 12, 2019 3.739 3.739 3.553 3.671 2,723 -0.07(-1.82%)
Aug 09, 2019 3.671 3.739 3.603 3.739 3,868 +0.00(+0.00%)
Aug 08, 2019 3.875 3.875 3.603 3.739 5,466 -0.14(-3.51%)
Aug 07, 2019 3.603 4.011 3.603 3.875 6,336 +0.27(+7.34%)
Aug 06, 2019 3.739 3.739 3.610 3.610 4,790 -0.13(-3.42%)
Aug 05, 2019 3.978 3.978 3.738 3.738 1,731 -0.48(-11.32%)
Aug 02, 2019 3.943 4.233 3.940 4.215 250 +0.20(+5.08%)
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.