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

Euroseas Ltd (NQ: ESEA )

39.19 -0.15 (-0.38%)
Streaming Delayed Price Updated: 2:47 PM 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 (%)
May 31, 2019 4.194 4.194 3.726 4.057 4,347 -0.14(-3.24%)
May 30, 2019 4.198 4.449 4.193 4.193 2,434 -0.14(-3.12%)
May 29, 2019 4.551 4.652 4.132 4.328 17,408 -0.41(-8.57%)
May 28, 2019 4.585 4.802 4.551 4.734 16,227 +0.11(+2.38%)
May 24, 2019 4.680 4.802 4.531 4.624 1,375 +0.09(+2.04%)
May 23, 2019 4.666 4.802 4.531 4.531 11,074 -0.14(-2.90%)
May 22, 2019 4.660 4.695 4.565 4.666 1,882 +0.01(+0.15%)
May 21, 2019 4.545 4.660 4.531 4.660 4,571 +0.06(+1.32%)
May 20, 2019 4.802 4.802 4.531 4.599 5,632 -0.07(-1.45%)
May 17, 2019 4.795 4.795 4.539 4.666 4,169 -0.20(-4.17%)
May 16, 2019 4.734 5.005 4.599 4.869 13,139 +0.26(+5.73%)
May 15, 2019 4.601 4.734 4.599 4.605 2,287 -0.13(-2.71%)
May 14, 2019 4.463 4.734 4.462 4.734 4,002 +0.27(+6.06%)
May 13, 2019 4.761 4.761 4.398 4.463 3,773 -0.20(-4.36%)
May 10, 2019 5.001 5.001 4.601 4.667 9,419 -0.13(-2.80%)
May 09, 2019 4.869 4.869 4.741 4.802 6,774 -0.07(-1.39%)
May 08, 2019 4.734 4.937 4.734 4.869 9,118 +0.07(+1.41%)
May 07, 2019 4.802 5.042 4.802 4.802 2,929 -0.14(-2.74%)
May 06, 2019 4.937 5.005 4.802 4.937 3,405 -0.07(-1.35%)
May 03, 2019 4.971 5.072 4.835 5.005 2,336 +0.03(+0.67%)
May 02, 2019 4.930 5.045 4.830 4.971 1,936 -0.10(-1.92%)
May 01, 2019 5.079 5.207 4.930 5.069 4,737 -0.00(-0.05%)
Apr 30, 2019 5.005 5.274 4.869 5.071 24,077 +0.13(+2.73%)
Apr 29, 2019 4.802 5.072 4.734 4.937 34,090 +0.07(+1.39%)
Apr 26, 2019 4.826 4.895 4.734 4.869 5,545 -0.11(-2.21%)
Apr 25, 2019 4.883 4.979 4.743 4.979 3,894 +0.10(+2.08%)
Apr 24, 2019 4.971 4.971 4.878 4.878 2,081 -0.06(-1.21%)
Apr 23, 2019 4.815 5.064 4.815 4.938 6,188 +0.00(+0.01%)
Apr 22, 2019 4.937 4.937 4.802 4.937 7,822 +0.03(+0.69%)
Apr 18, 2019 4.734 4.937 4.700 4.903 5,485 +0.20(+4.29%)
Apr 17, 2019 4.754 4.869 4.654 4.702 2,377 -0.12(-2.54%)
Apr 16, 2019 4.903 5.062 4.734 4.824 8,855 -0.11(-2.29%)
Apr 15, 2019 4.937 5.072 4.734 4.937 16,332 -0.07(-1.35%)
Apr 12, 2019 4.955 5.126 4.869 5.005 11,577 +0.03(+0.68%)
Apr 11, 2019 5.007 5.072 4.937 4.971 4,102 -0.06(-1.28%)
Apr 10, 2019 5.072 5.140 5.009 5.035 4,180 +0.03(+0.61%)
Apr 09, 2019 4.835 5.275 4.827 5.005 45,487 +0.07(+1.37%)
Apr 08, 2019 4.869 5.005 4.734 4.937 12,148 +0.07(+1.39%)
Apr 05, 2019 4.937 4.954 4.802 4.869 6,328 +0.07(+1.38%)
Apr 04, 2019 4.758 4.937 4.734 4.803 16,863 +0.07(+1.44%)
Apr 03, 2019 4.734 4.937 4.667 4.735 4,193 -0.07(-1.39%)
Apr 02, 2019 4.768 4.937 4.735 4.802 9,555 -0.11(-2.19%)
Apr 01, 2019 4.802 5.005 4.802 4.909 12,648 +0.17(+3.66%)
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%)
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.