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 (%)
Dec 31, 2015 17.68 17.34 17.34 17.34 1,235 -0.34(-1.92%)
Dec 30, 2015 17.88 18.70 17.68 17.68 1,253 -0.95(-5.11%)
Dec 29, 2015 18.08 18.63 17.88 18.63 853 +0.54(+3.01%)
Dec 28, 2015 18.36 18.70 18.08 18.08 2,755 -0.20(-1.12%)
Dec 24, 2015 18.29 18.29 18.29 18.29 88 +0.00(+0.00%)
Dec 23, 2015 19.03 19.03 18.29 18.29 348 +0.00(+0.00%)
Dec 22, 2015 18.76 19.03 18.29 18.29 1,631 -0.82(-4.27%)
Dec 21, 2015 18.70 19.10 18.63 19.10 453 +0.00(+0.00%)
Dec 18, 2015 19.24 19.24 18.49 19.10 1,866 +0.68(+3.69%)
Dec 17, 2015 18.90 18.90 18.42 18.42 309 -0.35(-1.84%)
Dec 16, 2015 18.70 19.17 18.54 18.77 787 +0.07(+0.40%)
Dec 15, 2015 19.03 19.52 18.70 18.70 656 -0.34(-1.79%)
Dec 14, 2015 19.03 19.78 19.03 19.03 412 -0.00(-0.00%)
Dec 11, 2015 19.03 19.34 19.03 19.04 555 -0.74(-3.74%)
Dec 10, 2015 19.51 19.77 19.03 19.77 276 +0.49(+2.52%)
Dec 09, 2015 19.65 19.71 19.17 19.29 601 +0.05(+0.26%)
Dec 08, 2015 19.95 20.12 19.17 19.24 427 -0.61(-3.08%)
Dec 07, 2015 19.65 19.88 19.17 19.85 224 -0.34(-1.68%)
Dec 04, 2015 20.33 20.33 19.44 20.19 192 +0.75(+3.85%)
Dec 03, 2015 19.51 19.92 19.17 19.44 2,207 -0.07(-0.35%)
Dec 02, 2015 19.51 20.64 19.51 19.51 910 +0.00(+0.00%)
Dec 01, 2015 19.58 20.90 19.51 19.51 927 -0.07(-0.35%)
Nov 30, 2015 20.10 20.53 19.51 19.58 1,039 -0.82(-4.00%)
Nov 27, 2015 20.46 21.28 20.26 20.40 664 -0.48(-2.31%)
Nov 25, 2015 22.16 20.88 20.88 20.88 500 -1.28(-5.80%)
Nov 24, 2015 23.79 23.79 22.16 22.16 1,905 -2.26(-9.27%)
Nov 23, 2015 25.29 25.29 23.86 24.43 353 -1.47(-5.69%)
Nov 20, 2015 26.29 26.31 25.90 25.90 483 -0.34(-1.30%)
Nov 19, 2015 26.65 26.81 26.24 26.24 783 -0.95(-3.50%)
Nov 18, 2015 27.19 27.26 26.51 27.19 538 -0.07(-0.25%)
Nov 17, 2015 27.60 27.60 27.26 27.26 739 -0.34(-1.23%)
Nov 16, 2015 27.74 27.74 27.60 27.60 154 -0.14(-0.49%)
Nov 13, 2015 27.87 27.87 27.74 27.74 727 -0.14(-0.49%)
Nov 12, 2015 27.87 28.48 27.87 27.87 486 +0.00(+0.00%)
Nov 11, 2015 28.21 28.21 27.87 27.87 651 -0.34(-1.20%)
Nov 10, 2015 28.21 28.35 28.21 28.21 546 +0.00(+0.00%)
Nov 09, 2015 28.42 28.89 28.21 28.21 773 -0.20(-0.72%)
Nov 06, 2015 29.57 29.57 28.42 28.42 391 -1.16(-3.91%)
Nov 04, 2015 29.23 29.57 29.57 29.57 4 -1.90(-6.05%)
Nov 03, 2015 28.89 31.48 28.89 31.48 350 +0.77(+2.52%)
Nov 02, 2015 28.89 30.70 28.42 30.70 795 +0.11(+0.36%)
Oct 30, 2015 30.59 30.59 30.59 30.59 64 -1.97(-6.05%)
Oct 29, 2015 30.69 32.56 29.78 32.56 88 +0.75(+2.35%)
Oct 28, 2015 31.82 31.82 31.82 31.82 59 +1.04(+3.40%)
Oct 27, 2015 30.77 30.77 30.77 30.77 33 +0.38(+1.24%)
Oct 23, 2015 31.14 30.39 30.39 30.39 65 -2.24(-6.85%)
Oct 21, 2015 32.43 32.63 32.63 32.63 22 +2.65(+8.84%)
Oct 20, 2015 30.93 31.07 29.98 29.98 559 -1.63(-5.16%)
Oct 19, 2015 31.61 31.61 31.61 31.61 221 +0.92(+2.98%)
Oct 16, 2015 32.49 32.50 30.70 30.70 742 -1.53(-4.74%)
Oct 15, 2015 32.39 32.39 32.22 32.22 644 -0.14(-0.44%)
Oct 14, 2015 32.49 32.49 32.36 32.37 69 -0.13(-0.40%)
Oct 13, 2015 32.53 32.63 32.50 32.50 234 -0.14(-0.42%)
Oct 12, 2015 32.51 32.63 32.51 32.63 76 -0.06(-0.19%)
Oct 09, 2015 32.69 32.69 32.69 32.69 77 +0.74(+2.32%)
Oct 07, 2015 30.32 31.95 31.95 31.95 1 +1.16(+3.75%)
Oct 05, 2015 29.64 30.80 30.80 30.80 22 +1.22(+4.14%)
Oct 02, 2015 29.57 29.57 29.57 29.57 14 -1.97(-6.25%)
Oct 01, 2015 31.54 31.54 31.54 31.54 31 +0.00(+0.00%)
Sep 30, 2015 32.70 33.52 31.54 31.54 136 -2.11(-6.26%)
Sep 29, 2015 33.65 33.65 33.65 33.65 22 -0.07(-0.20%)
Sep 28, 2015 33.72 33.72 33.72 33.72 108 +0.75(+2.27%)
Sep 25, 2015 29.91 32.97 29.44 32.97 542 +3.53(+12.01%)
Sep 24, 2015 29.44 29.44 29.44 29.44 24 -0.61(-2.03%)
Sep 23, 2015 28.76 30.25 28.62 30.05 417 +0.20(+0.68%)
Sep 22, 2015 30.05 30.18 29.84 29.84 161 -0.20(-0.68%)
Sep 21, 2015 30.18 30.25 30.05 30.05 793 -0.20(-0.67%)
Sep 18, 2015 28.62 30.25 28.62 30.25 361 +0.07(+0.25%)
Sep 16, 2015 28.01 30.18 30.18 30.18 0 +1.76(+6.20%)
Sep 15, 2015 28.89 28.89 27.74 28.42 2,306 -0.75(-2.56%)
Sep 14, 2015 29.30 29.30 28.76 29.16 762 -0.95(-3.16%)
Sep 11, 2015 29.78 30.25 29.64 30.12 1,179 -0.14(-0.45%)
Sep 10, 2015 30.32 30.46 29.78 30.25 712 +0.48(+1.60%)
Sep 09, 2015 30.59 30.59 29.57 29.78 2,097 -0.87(-2.85%)
Sep 08, 2015 30.59 30.65 30.25 30.65 198 -0.56(-1.78%)
Sep 04, 2015 31.27 31.20 31.20 31.20 838 -0.68(-2.13%)
Sep 03, 2015 31.95 31.95 31.82 31.88 141 +0.38(+1.20%)
Sep 02, 2015 32.50 32.50 30.59 31.50 1,567 -1.81(-5.42%)
Sep 01, 2015 33.52 33.72 31.26 33.31 155 -0.88(-2.58%)
Aug 31, 2015 36.37 36.38 33.99 34.19 785 -2.31(-6.33%)
Aug 28, 2015 37.12 37.12 36.51 36.51 495 -0.27(-0.74%)
Aug 27, 2015 38.41 38.41 36.71 36.78 533 -1.90(-4.92%)
Aug 26, 2015 38.68 38.68 38.68 38.68 37 -0.41(-1.04%)
Aug 25, 2015 38.00 39.16 37.39 39.09 402 +1.69(+4.53%)
Aug 24, 2015 40.79 40.79 36.71 37.40 522 -3.39(-8.32%)
Aug 21, 2015 40.79 42.76 40.25 40.79 532 -0.82(-1.96%)
Aug 20, 2015 41.67 42.08 41.60 41.60 393 -0.20(-0.49%)
Aug 19, 2015 42.28 42.28 41.60 41.81 117 -0.91(-2.14%)
Aug 18, 2015 42.69 43.12 42.56 42.72 201 -1.06(-2.41%)
Aug 17, 2015 43.85 43.85 43.78 43.78 147 -0.14(-0.31%)
Aug 14, 2015 42.22 43.92 42.22 43.92 1,199 +0.68(+1.57%)
Aug 13, 2015 42.12 43.44 41.60 43.24 3,643 +1.63(+3.92%)
Aug 12, 2015 42.15 43.51 41.60 41.60 561 -2.45(-5.56%)
Aug 11, 2015 43.85 44.24 43.85 44.05 462 +0.20(+0.47%)
Aug 10, 2015 44.12 44.60 43.64 43.85 587 -0.82(-1.83%)
Aug 06, 2015 44.80 44.66 44.66 44.66 23 +1.16(+2.66%)
Aug 05, 2015 43.51 43.98 41.81 43.51 1,256 -0.20(-0.47%)
Aug 03, 2015 43.71 43.71 43.71 43.71 14 -0.20(-0.46%)
Jul 31, 2015 41.60 44.66 41.60 43.92 69 +2.31(+5.56%)
Jul 30, 2015 42.49 43.17 41.60 41.60 499 -0.07(-0.16%)
Jul 29, 2015 42.90 44.87 41.47 41.67 1,074 -0.82(-1.92%)
Jul 28, 2015 43.78 43.78 40.86 42.49 601 -1.29(-2.95%)
Jul 27, 2015 45.55 48.54 41.60 43.78 21,551 -1.56(-3.45%)
Jul 24, 2015 46.84 46.84 43.98 45.34 1,518 -3.60(-7.36%)
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.