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

Euroseas Ltd (NQ: ESEA )

39.13 -0.21 (-0.53%)
Streaming Delayed Price Updated: 11:57 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 4.893 5.097 4.761 4.761 6,840 -0.07(-1.39%)
Mar 28, 2019 5.099 5.099 4.761 4.828 14,120 -0.13(-2.71%)
Mar 27, 2019 4.861 5.574 4.691 4.963 54,340 +0.34(+7.35%)
Mar 26, 2019 4.555 5.031 4.555 4.623 33,108 +0.03(+0.74%)
Mar 25, 2019 4.759 4.861 4.555 4.589 5,570 -0.03(-0.74%)
Mar 22, 2019 4.982 5.097 4.555 4.623 23,109 -0.06(-1.29%)
Mar 21, 2019 4.292 5.084 4.292 4.683 90,565 +0.21(+4.74%)
Mar 20, 2019 4.426 4.487 4.292 4.471 14,234 +0.03(+0.57%)
Mar 19, 2019 4.677 4.677 4.419 4.446 7,869 -0.05(-1.07%)
Mar 18, 2019 4.487 4.712 4.419 4.494 14,041 -0.03(-0.66%)
Mar 15, 2019 4.419 4.935 4.419 4.524 44,791 +0.04(+0.83%)
Mar 14, 2019 4.623 4.623 4.419 4.487 20,897 -0.14(-2.94%)
Mar 13, 2019 4.555 4.895 4.555 4.623 13,930 -0.13(-2.69%)
Mar 12, 2019 5.099 5.468 4.421 4.751 46,771 -0.28(-5.57%)
Mar 11, 2019 5.371 5.710 4.895 5.031 95,699 +0.40(+8.74%)
Mar 08, 2019 4.895 5.574 4.470 4.626 127,799 -0.66(-12.41%)
Mar 07, 2019 4.147 6.661 4.095 5.282 170,789 +1.13(+27.36%)
Mar 06, 2019 4.182 4.235 4.146 4.147 5,184 -0.20(-4.51%)
Mar 05, 2019 4.148 4.343 3.945 4.343 7,506 +0.20(+4.72%)
Mar 04, 2019 4.215 4.296 4.079 4.147 2,657 -0.10(-2.40%)
Mar 01, 2019 3.957 4.317 3.957 4.249 3,192 -0.03(-0.79%)
Feb 28, 2019 4.147 4.376 3.943 4.283 10,299 +0.07(+1.58%)
Feb 27, 2019 4.126 4.377 4.080 4.216 4,953 +0.07(+1.67%)
Feb 26, 2019 3.943 4.215 3.943 4.147 3,824 -0.06(-1.52%)
Feb 25, 2019 4.079 4.215 3.909 4.211 15,222 +0.10(+2.38%)
Feb 22, 2019 4.154 4.215 3.739 4.113 20,181 -0.13(-2.97%)
Feb 21, 2019 4.279 4.435 4.216 4.239 5,720 -0.06(-1.42%)
Feb 20, 2019 4.351 4.622 4.147 4.300 31,026 -0.46(-9.64%)
Feb 19, 2019 4.963 4.963 4.555 4.759 14,073 +0.00(+0.00%)
Feb 15, 2019 4.351 4.963 4.351 4.759 9,223 +0.27(+6.06%)
Feb 14, 2019 4.351 4.623 4.283 4.487 7,905 +0.00(+0.00%)
Feb 13, 2019 4.358 4.487 4.350 4.487 3,809 +0.07(+1.52%)
Feb 12, 2019 4.419 4.480 4.283 4.419 3,249 +0.03(+0.62%)
Feb 11, 2019 4.485 4.485 4.215 4.392 4,566 +0.11(+2.56%)
Feb 08, 2019 4.283 4.487 4.283 4.283 1,309 +0.03(+0.80%)
Feb 07, 2019 4.283 4.470 4.215 4.249 11,042 -0.24(-5.30%)
Feb 06, 2019 4.774 4.851 4.215 4.487 6,764 -0.29(-6.01%)
Feb 05, 2019 4.851 4.915 4.774 4.774 5,711 -0.05(-1.10%)
Feb 04, 2019 4.827 4.963 4.827 4.827 6,538 -0.11(-2.20%)
Feb 01, 2019 4.861 5.092 4.827 4.935 3,221 -0.16(-3.17%)
Jan 31, 2019 5.167 5.223 4.851 5.097 8,062 -0.14(-2.62%)
Jan 30, 2019 5.298 5.298 5.031 5.235 3,900 +0.16(+3.22%)
Jan 29, 2019 5.167 5.227 4.969 5.071 2,799 -0.08(-1.53%)
Jan 28, 2019 5.439 5.439 5.099 5.150 7,750 -0.15(-2.87%)
Jan 25, 2019 5.099 5.642 5.099 5.303 5,736 +0.20(+3.85%)
Jan 24, 2019 5.105 5.303 5.105 5.106 4,637 -0.06(-1.18%)
Jan 23, 2019 5.316 5.409 5.112 5.167 2,360 -0.14(-2.55%)
Jan 22, 2019 5.303 5.371 5.235 5.303 7,040 -0.37(-6.59%)
Jan 18, 2019 5.697 5.704 5.289 5.676 13,694 -0.02(-0.37%)
Jan 17, 2019 5.370 5.723 5.102 5.698 46,707 +0.45(+8.56%)
Jan 16, 2019 4.969 5.303 4.969 5.248 3,705 +0.09(+1.67%)
Jan 15, 2019 5.162 5.354 4.969 5.162 8,210 -0.14(-2.65%)
Jan 14, 2019 5.615 5.615 5.099 5.303 10,252 -0.48(-8.24%)
Jan 11, 2019 5.507 5.778 5.235 5.778 12,268 +0.14(+2.41%)
Jan 10, 2019 5.447 5.995 5.371 5.642 30,566 +0.34(+6.41%)
Jan 09, 2019 5.439 5.846 4.963 5.303 21,084 -0.20(-3.69%)
Jan 08, 2019 5.982 6.253 4.895 5.506 62,723 +0.07(+1.25%)
Jan 07, 2019 4.874 5.642 4.874 5.438 10,111 +0.54(+11.10%)
Jan 04, 2019 4.419 4.963 4.419 4.895 18,725 +0.46(+10.45%)
Jan 03, 2019 4.337 4.759 4.283 4.432 4,239 -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.