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 (%)
Mar 31, 2017 10.08 10.14 9.536 9.738 11,811 -0.14(-1.37%)
Mar 30, 2017 10.28 10.82 9.738 9.874 37,394 -0.20(-2.02%)
Mar 29, 2017 9.941 10.96 9.536 10.08 73,151 +0.47(+4.94%)
Mar 28, 2017 9.603 10.08 9.197 9.603 40,702 +0.41(+4.41%)
Mar 27, 2017 9.468 9.664 9.130 9.197 19,352 -0.27(-2.86%)
Mar 24, 2017 9.333 9.671 9.266 9.468 27,202 +0.14(+1.45%)
Mar 23, 2017 9.130 9.603 9.130 9.333 16,262 +0.14(+1.47%)
Mar 22, 2017 9.400 9.415 9.130 9.197 20,669 -0.20(-2.16%)
Mar 21, 2017 9.468 9.738 9.197 9.400 31,363 -0.20(-2.11%)
Mar 20, 2017 10.14 10.28 9.333 9.603 36,768 -0.68(-6.58%)
Mar 17, 2017 10.82 10.89 10.08 10.28 52,986 -0.14(-1.30%)
Mar 16, 2017 9.625 11.50 9.625 10.41 277,426 +0.74(+7.69%)
Mar 15, 2017 9.671 9.874 9.333 9.672 27,671 +0.20(+2.15%)
Mar 14, 2017 9.536 9.536 9.265 9.468 22,310 +0.00(+0.00%)
Mar 13, 2017 9.536 9.536 9.197 9.468 16,198 -0.20(-2.10%)
Mar 10, 2017 9.806 9.806 9.400 9.671 26,209 -0.27(-2.72%)
Mar 09, 2017 9.738 9.941 9.400 9.941 44,056 +0.27(+2.80%)
Mar 08, 2017 9.400 10.06 9.197 9.671 42,026 +0.54(+5.93%)
Mar 07, 2017 9.536 9.738 9.062 9.130 26,944 -0.54(-5.59%)
Mar 06, 2017 9.265 9.720 9.265 9.671 20,951 +0.34(+3.62%)
Mar 03, 2017 9.265 9.468 9.197 9.333 20,640 -0.14(-1.43%)
Mar 02, 2017 9.536 9.649 9.197 9.468 24,237 -0.20(-2.10%)
Mar 01, 2017 9.941 9.941 9.419 9.671 21,671 -0.07(-0.69%)
Feb 28, 2017 9.468 9.806 9.306 9.738 24,953 +0.20(+2.13%)
Feb 27, 2017 9.333 9.806 9.333 9.536 23,815 +0.27(+2.92%)
Feb 24, 2017 9.738 9.738 8.792 9.265 52,699 -0.41(-4.20%)
Feb 23, 2017 10.75 10.75 9.536 9.671 59,928 -0.81(-7.74%)
Feb 22, 2017 10.75 10.95 10.21 10.48 39,443 -0.41(-3.73%)
Feb 21, 2017 11.16 11.16 10.75 10.89 45,324 -0.27(-2.42%)
Feb 17, 2017 11.16 11.16 11.16 0 +0.14(+1.23%)
Feb 16, 2017 11.02 12.04 10.96 11.02 84,284 -0.95(-7.91%)
Feb 15, 2017 11.90 12.17 11.23 11.97 64,343 +0.00(+0.00%)
Feb 14, 2017 12.71 12.71 11.84 11.97 74,726 +0.20(+1.72%)
Feb 13, 2017 10.96 12.31 10.96 11.77 203,843 +0.74(+6.75%)
Feb 10, 2017 11.16 11.26 10.82 11.02 21,962 +0.00(+0.00%)
Feb 09, 2017 11.09 11.36 10.82 11.02 15,857 +0.00(+0.00%)
Feb 08, 2017 11.16 10.82 11.02 30,196 -0.20(-1.81%)
Feb 07, 2017 11.50 11.63 11.09 11.23 42,260 -0.41(-3.49%)
Feb 06, 2017 11.23 11.70 11.16 11.63 54,396 +0.27(+2.38%)
Feb 03, 2017 11.36 11.63 11.16 11.36 24,788 +0.14(+1.21%)
Feb 02, 2017 11.29 11.50 11.09 11.23 27,432 -0.07(-0.60%)
Feb 01, 2017 12.44 12.44 11.23 11.29 96,967 -0.68(-5.65%)
Jan 31, 2017 11.56 12.65 11.16 11.97 272,525 +0.74(+6.63%)
Jan 30, 2017 11.16 11.63 11.09 11.23 51,982 -0.07(-0.60%)
Jan 27, 2017 11.63 11.84 11.09 11.29 54,386 -0.47(-4.02%)
Jan 26, 2017 11.70 12.04 11.43 11.77 27,814 +0.14(+1.16%)
Jan 25, 2017 11.84 12.04 11.50 11.63 41,032 -0.41(-3.37%)
Jan 24, 2017 12.04 12.06 11.63 12.04 47,188 +0.07(+0.56%)
Jan 23, 2017 13.53 13.53 11.56 11.97 116,234 -0.88(-6.84%)
Jan 20, 2017 12.04 13.38 11.70 12.85 230,806 +1.56(+13.77%)
Jan 19, 2017 12.51 12.61 11.23 11.29 148,681 -1.08(-8.74%)
Jan 18, 2017 11.36 13.86 11.23 12.38 290,923 +1.15(+10.24%)
Jan 17, 2017 11.77 12.17 11.16 11.23 63,926 -0.54(-4.60%)
Jan 13, 2017 11.77 11.77 11.77 0 +0.95(+8.75%)
Jan 12, 2017 11.23 11.43 10.62 10.82 55,637 -0.54(-4.76%)
Jan 11, 2017 11.16 12.09 10.82 11.36 127,916 +0.27(+2.44%)
Jan 10, 2017 11.50 11.77 10.82 11.09 59,539 -0.54(-4.65%)
Jan 09, 2017 12.65 12.65 11.63 11.63 34,166 -0.88(-7.03%)
Jan 06, 2017 13.19 13.32 12.44 12.51 47,411 -0.41(-3.14%)
Jan 05, 2017 12.78 13.86 12.78 12.92 123,790 +0.34(+2.69%)
Jan 04, 2017 11.97 12.85 11.87 12.58 48,921 +0.61(+5.09%)
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.