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

Euroseas Ltd (NQ: ESEA )

33.50 -0.78 (-2.28%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 24, 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, 2018 4.351 4.759 4.147 4.759 8,649 +0.31(+6.87%)
Dec 28, 2018 4.419 4.704 4.283 4.453 19,314 +0.17(+3.97%)
Dec 27, 2018 4.147 4.419 4.011 4.283 7,495 +0.09(+2.06%)
Dec 26, 2018 4.011 4.957 3.875 4.197 13,492 +0.19(+4.63%)
Dec 24, 2018 4.079 4.147 3.603 4.011 4,089 -0.03(-0.84%)
Dec 21, 2018 4.215 4.609 3.671 4.045 14,592 -0.24(-5.53%)
Dec 20, 2018 4.827 4.827 4.088 4.281 23,305 -0.41(-8.72%)
Dec 19, 2018 4.759 5.031 4.487 4.691 30,732 -0.07(-1.43%)
Dec 18, 2018 4.895 4.997 4.759 4.759 11,824 -0.14(-2.80%)
Dec 17, 2018 5.167 5.507 4.835 4.896 17,802 -0.27(-5.24%)
Dec 14, 2018 5.778 5.778 5.099 5.167 22,094 -0.54(-9.52%)
Dec 13, 2018 5.914 5.948 5.371 5.710 25,645 -0.07(-1.18%)
Dec 12, 2018 5.880 5.880 5.574 5.778 6,577 -0.06(-0.94%)
Dec 11, 2018 5.846 6.173 5.514 5.834 24,904 +0.18(+3.22%)
Dec 10, 2018 6.050 6.118 5.651 5.651 15,185 -0.60(-9.64%)
Dec 07, 2018 5.846 6.309 5.812 6.254 21,314 +0.34(+5.75%)
Dec 06, 2018 5.982 5.982 5.778 5.914 27,166 -0.10(-1.69%)
Dec 04, 2018 5.778 6.118 5.642 6.016 49,395 +0.24(+4.12%)
Dec 03, 2018 6.594 7.002 5.642 5.778 68,826 -0.78(-11.92%)
Nov 30, 2018 6.458 6.791 6.458 6.560 17,813 -0.23(-3.40%)
Nov 29, 2018 7.002 7.057 6.662 6.791 17,953 -0.07(-1.09%)
Nov 28, 2018 7.002 7.002 6.662 6.866 24,967 -0.07(-0.98%)
Nov 27, 2018 6.934 7.206 6.594 6.934 61,262 -0.14(-1.92%)
Nov 26, 2018 7.070 7.138 6.424 7.070 120,639 +0.14(+1.96%)
Nov 23, 2018 7.206 7.274 6.798 6.934 41,746 -0.34(-4.67%)
Nov 21, 2018 7.274 7.274 7.274 0 -0.41(-5.31%)
Nov 20, 2018 7.682 8.022 6.798 7.682 144,997 -0.34(-4.24%)
Nov 19, 2018 8.022 8.294 7.750 8.022 76,102 -0.34(-4.07%)
Nov 16, 2018 8.022 9.857 7.750 8.362 270,249 -2.86(-25.45%)
Nov 15, 2018 12.10 12.24 10.20 11.22 206,489 -0.82(-6.78%)
Nov 14, 2018 11.42 14.14 11.42 12.03 682,546 +0.00(+0.00%)
Nov 13, 2018 10.88 12.24 10.61 12.03 346,368 +1.50(+14.19%)
Nov 12, 2018 11.15 11.22 10.33 10.54 89,323 -0.61(-5.49%)
Nov 09, 2018 9.789 11.35 9.517 11.15 168,471 +1.02(+10.07%)
Nov 08, 2018 10.20 10.61 9.517 10.13 61,482 -0.68(-6.29%)
Nov 07, 2018 10.74 11.01 10.20 10.81 56,035 +0.00(+0.00%)
Nov 06, 2018 10.54 11.22 10.40 10.81 70,207 -0.07(-0.63%)
Nov 05, 2018 12.24 12.44 10.61 10.88 101,703 -1.43(-11.60%)
Nov 02, 2018 12.92 13.60 12.03 12.30 112,044 -0.82(-6.22%)
Nov 01, 2018 12.85 14.21 12.24 13.12 236,214 +0.54(+4.32%)
Oct 31, 2018 11.83 12.64 11.01 12.58 162,089 +0.75(+6.32%)
Oct 30, 2018 13.05 13.80 11.83 11.83 181,063 -2.65(-18.31%)
Oct 29, 2018 13.46 15.09 12.58 14.48 312,246 +1.77(+13.90%)
Oct 26, 2018 12.78 13.94 11.59 12.71 157,468 -0.20(-1.58%)
Oct 25, 2018 13.39 13.94 12.37 12.92 154,419 -0.82(-5.94%)
Oct 24, 2018 14.82 17.61 12.85 13.73 781,277 +0.61(+4.66%)
Oct 23, 2018 13.32 14.28 11.22 13.12 458,122 -3.20(-19.58%)
Oct 22, 2018 12.10 26.31 11.22 16.32 3,250,169 +7.34(+81.82%)
Oct 19, 2018 9.517 9.789 8.906 8.974 4,486 -0.68(-7.04%)
Oct 18, 2018 8.906 9.857 8.634 9.653 16,313 +1.09(+12.70%)
Oct 17, 2018 8.566 9.239 8.158 8.566 4,737 -0.07(-0.79%)
Oct 16, 2018 9.246 9.517 8.498 8.634 13,583 -1.02(-10.56%)
Oct 15, 2018 7.886 10.81 7.886 9.653 52,812 +1.90(+24.56%)
Oct 12, 2018 8.430 8.702 7.750 7.750 1,941 -0.75(-8.80%)
Oct 11, 2018 8.430 8.498 7.750 8.498 3,521 +0.48(+5.93%)
Oct 10, 2018 8.634 8.634 7.342 8.022 3,742 -0.44(-5.22%)
Oct 09, 2018 7.954 8.837 7.954 8.464 3,216 +0.58(+7.33%)
Oct 08, 2018 7.750 8.294 7.750 7.886 3,785 -0.14(-1.69%)
Oct 05, 2018 8.158 8.294 7.886 8.022 1,897 -0.14(-1.67%)
Oct 04, 2018 7.954 8.634 7.954 8.158 5,670 +0.00(+0.00%)
Oct 03, 2018 8.702 8.702 8.022 8.158 7,970 -0.61(-6.98%)
Oct 02, 2018 8.702 9.110 8.702 8.770 1,028 -0.20(-2.27%)
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.