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

Euroseas Ltd (NQ: ESEA )

37.21 +0.23 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 3.206 3.268 3.053 3.185 9,286 -0.08(-2.55%)
Nov 27, 2019 3.199 3.314 3.149 3.268 4,317 +0.16(+5.07%)
Nov 26, 2019 3.280 3.295 3.084 3.111 3,567 -0.15(-4.64%)
Nov 25, 2019 3.316 3.316 3.043 3.262 15,055 +0.06(+1.75%)
Nov 22, 2019 3.266 3.314 3.179 3.206 8,798 +0.10(+3.07%)
Nov 21, 2019 3.314 3.314 3.077 3.111 12,514 -0.13(-3.95%)
Nov 20, 2019 3.260 3.260 3.065 3.239 5,376 +0.04(+1.23%)
Nov 19, 2019 3.652 3.652 3.043 3.200 32,329 +0.09(+2.85%)
Nov 18, 2019 3.381 3.381 3.043 3.111 26,586 -0.07(-2.17%)
Nov 15, 2019 3.179 3.349 3.003 3.180 50,688 +0.07(+2.22%)
Nov 14, 2019 3.179 3.179 2.909 3.111 9,718 +0.20(+7.00%)
Nov 13, 2019 3.172 3.197 2.849 2.907 14,693 -0.14(-4.51%)
Nov 12, 2019 3.517 3.571 2.984 3.045 55,370 -0.47(-13.42%)
Nov 11, 2019 3.523 3.685 3.450 3.517 7,258 -0.04(-1.18%)
Nov 08, 2019 3.685 3.685 3.517 3.559 7,467 -0.06(-1.65%)
Nov 07, 2019 3.919 3.919 3.398 3.618 39,953 -0.37(-9.32%)
Nov 06, 2019 4.463 4.558 3.720 3.990 60,573 -0.55(-12.20%)
Nov 05, 2019 4.734 4.918 4.504 4.545 38,893 -0.39(-7.95%)
Nov 04, 2019 4.666 5.072 4.599 4.937 40,587 +0.19(+4.11%)
Nov 01, 2019 4.734 4.862 4.531 4.742 23,525 +0.00(+0.06%)
Oct 31, 2019 4.856 4.856 4.565 4.739 12,988 -0.13(-2.67%)
Oct 30, 2019 4.802 5.005 4.666 4.869 5,787 -0.03(-0.69%)
Oct 29, 2019 4.805 5.105 4.599 4.903 29,767 +0.17(+3.57%)
Oct 28, 2019 4.733 4.937 4.503 4.734 35,579 -0.09(-1.96%)
Oct 25, 2019 4.660 4.903 4.463 4.829 14,047 +0.16(+3.48%)
Oct 24, 2019 4.936 4.936 4.633 4.666 6,940 -0.03(-0.73%)
Oct 23, 2019 4.430 4.869 4.430 4.701 20,323 +0.17(+3.75%)
Oct 22, 2019 4.734 4.734 4.193 4.531 35,695 -0.41(-8.22%)
Oct 21, 2019 4.869 5.207 4.802 4.937 45,835 -0.13(-2.54%)
Oct 18, 2019 5.072 5.207 4.939 5.065 18,601 -0.01(-0.13%)
Oct 17, 2019 5.275 5.276 4.518 5.072 92,126 -0.01(-0.13%)
Oct 16, 2019 5.410 5.410 4.971 5.079 25,131 -0.16(-3.08%)
Oct 15, 2019 5.106 5.275 4.951 5.241 57,448 +0.17(+3.32%)
Oct 14, 2019 5.207 5.275 4.734 5.072 67,430 +0.06(+1.20%)
Oct 11, 2019 5.275 5.275 4.971 5.012 22,327 -0.03(-0.52%)
Oct 10, 2019 5.207 5.207 4.802 5.038 32,403 -0.10(-1.97%)
Oct 09, 2019 5.072 5.275 5.005 5.140 106,883 +0.16(+3.15%)
Oct 08, 2019 4.937 5.072 4.734 4.983 10,239 -0.02(-0.46%)
Oct 07, 2019 5.274 5.280 4.869 5.006 34,101 -0.13(-2.57%)
Oct 04, 2019 5.275 5.546 5.072 5.138 55,657 +0.07(+1.29%)
Oct 03, 2019 5.275 5.275 5.005 5.072 11,997 +0.03(+0.59%)
Oct 02, 2019 5.275 5.340 5.040 5.042 19,116 +0.00(+0.09%)
Oct 01, 2019 4.802 5.342 4.802 5.038 55,335 +0.23(+4.86%)
Sep 30, 2019 4.802 5.274 4.444 4.804 86,590 -0.27(-5.28%)
Sep 27, 2019 4.531 5.072 4.379 5.072 21,958 +0.58(+12.80%)
Sep 26, 2019 4.328 4.497 4.210 4.497 2,175 +0.03(+0.74%)
Sep 25, 2019 4.328 4.463 4.200 4.463 6,298 -0.14(-2.94%)
Sep 24, 2019 4.193 4.599 4.125 4.599 3,402 +0.44(+10.57%)
Sep 23, 2019 4.261 4.328 4.150 4.159 3,135 -0.37(-8.21%)
Sep 20, 2019 4.193 4.531 4.125 4.531 2,750 +0.27(+6.35%)
Sep 19, 2019 4.193 4.326 4.125 4.261 5,049 +0.12(+2.94%)
Sep 18, 2019 4.125 4.261 4.058 4.139 2,823 -0.05(-1.29%)
Sep 17, 2019 4.328 4.328 4.193 4.193 3,576 -0.07(-1.59%)
Sep 16, 2019 4.463 4.463 4.194 4.261 6,012 +0.00(+0.00%)
Sep 13, 2019 4.193 4.463 4.193 4.261 4,465 -0.07(-1.56%)
Sep 12, 2019 4.531 4.531 4.193 4.328 5,094 -0.20(-4.48%)
Sep 11, 2019 4.491 4.531 4.267 4.531 1,390 +0.26(+6.18%)
Sep 10, 2019 4.666 4.666 4.193 4.267 3,965 +0.12(+2.82%)
Sep 09, 2019 4.551 4.551 4.058 4.150 16,666 -0.14(-3.34%)
Sep 06, 2019 4.659 4.659 4.261 4.294 9,640 -0.17(-3.80%)
Sep 05, 2019 4.328 4.666 4.261 4.463 3,309 +0.07(+1.52%)
Sep 04, 2019 4.261 4.599 4.261 4.397 5,562 -0.27(-5.78%)
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.