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 (%)
Aug 31, 2017 9.722 10.33 9.721 10.06 6,635 +0.34(+3.50%)
Aug 30, 2017 9.721 9.925 9.721 9.721 2,797 +0.06(+0.63%)
Aug 29, 2017 10.06 10.20 9.585 9.660 8,976 -0.26(-2.66%)
Aug 28, 2017 10.27 10.33 9.857 9.925 12,999 -0.27(-2.67%)
Aug 25, 2017 9.473 10.33 9.422 10.20 21,370 +0.85(+9.08%)
Aug 24, 2017 9.178 9.653 8.906 9.347 16,748 +0.24(+2.61%)
Aug 23, 2017 8.838 9.110 8.702 9.110 1,521 +0.27(+3.04%)
Aug 22, 2017 8.838 8.963 8.770 8.841 2,077 +0.00(+0.04%)
Aug 21, 2017 8.838 9.246 8.838 8.838 2,574 +0.07(+0.78%)
Aug 18, 2017 8.770 8.974 8.566 8.770 4,649 +0.00(+0.00%)
Aug 17, 2017 8.838 9.246 8.634 8.770 3,549 -0.16(-1.80%)
Aug 16, 2017 8.838 9.042 8.838 8.930 3,816 +0.30(+3.43%)
Aug 15, 2017 9.059 9.313 8.566 8.634 3,510 -0.34(-3.79%)
Aug 14, 2017 9.178 9.313 8.857 8.974 1,993 +0.00(+0.00%)
Aug 11, 2017 9.178 9.299 8.609 8.974 9,239 +0.07(+0.76%)
Aug 10, 2017 8.838 8.974 8.770 8.906 2,344 -0.07(-0.81%)
Aug 09, 2017 8.498 9.449 8.498 8.978 5,753 +0.28(+3.18%)
Aug 08, 2017 8.906 9.178 8.702 8.702 2,265 -0.41(-4.48%)
Aug 07, 2017 8.974 9.178 8.974 9.110 2,714 +0.14(+1.52%)
Aug 04, 2017 8.960 9.246 8.897 8.974 2,417 +0.20(+2.33%)
Aug 03, 2017 9.350 9.449 8.702 8.770 5,437 -0.75(-7.86%)
Aug 02, 2017 9.449 9.585 9.428 9.517 3,676 +0.00(+0.00%)
Aug 01, 2017 8.702 9.517 8.634 9.517 5,558 +0.62(+6.93%)
Jul 31, 2017 9.381 9.381 8.892 8.901 5,963 -0.41(-4.43%)
Jul 28, 2017 9.701 9.721 9.305 9.313 1,219 +0.14(+1.48%)
Jul 27, 2017 9.178 9.517 9.107 9.178 6,779 -0.07(-0.74%)
Jul 26, 2017 9.246 9.313 9.121 9.246 2,573 -0.01(-0.07%)
Jul 25, 2017 8.906 9.449 8.906 9.252 5,574 +0.28(+3.11%)
Jul 24, 2017 8.906 9.789 8.906 8.974 1,229 -0.11(-1.21%)
Jul 21, 2017 9.042 9.857 8.838 9.084 26,848 -0.03(-0.29%)
Jul 20, 2017 9.110 9.381 8.871 9.110 2,286 +0.07(+0.76%)
Jul 19, 2017 9.178 9.178 8.838 9.042 3,559 -0.27(-2.92%)
Jul 18, 2017 9.328 9.449 9.178 9.313 2,529 +0.00(+0.00%)
Jul 17, 2017 8.974 9.381 8.974 9.313 4,292 +0.34(+3.79%)
Jul 14, 2017 9.313 9.490 8.702 8.974 8,451 -0.41(-4.35%)
Jul 13, 2017 9.178 9.449 8.770 9.381 11,773 +0.27(+2.99%)
Jul 12, 2017 8.566 9.987 8.566 9.110 53,618 +0.41(+4.69%)
Jul 11, 2017 8.634 8.838 8.592 8.702 11,969 +0.20(+2.40%)
Jul 10, 2017 8.716 8.716 8.498 8.498 7,356 +0.00(+0.00%)
Jul 07, 2017 8.668 8.705 8.498 8.498 5,066 -0.07(-0.79%)
Jul 06, 2017 8.566 8.838 8.498 8.566 14,270 -0.27(-3.08%)
Jul 05, 2017 8.906 8.906 8.566 8.838 3,731 +0.07(+0.78%)
Jul 03, 2017 8.906 8.906 8.634 8.770 2,898 +0.14(+1.57%)
Jun 30, 2017 8.617 8.770 8.498 8.634 7,957 +0.00(+0.00%)
Jun 29, 2017 8.566 8.906 8.430 8.634 6,932 +0.00(+0.00%)
Jun 28, 2017 8.770 8.838 8.430 8.634 11,320 -0.20(-2.30%)
Jun 27, 2017 8.838 8.906 8.702 8.837 6,904 +0.14(+1.55%)
Jun 26, 2017 8.702 8.770 8.634 8.702 5,095 -0.07(-0.78%)
Jun 23, 2017 8.770 8.838 8.634 8.770 7,207 +0.07(+0.78%)
Jun 22, 2017 8.430 8.770 8.313 8.702 9,931 +0.48(+5.79%)
Jun 21, 2017 8.430 8.430 8.226 8.226 11,276 -0.14(-1.63%)
Jun 20, 2017 8.566 8.702 8.294 8.362 10,088 -0.27(-3.15%)
Jun 19, 2017 8.702 8.838 8.498 8.634 4,657 +0.00(+0.00%)
Jun 16, 2017 8.566 8.702 8.502 8.634 5,727 +0.07(+0.79%)
Jun 15, 2017 8.634 9.246 8.498 8.566 69,391 +0.00(+0.00%)
Jun 14, 2017 8.702 8.702 8.566 8.566 2,260 -0.14(-1.56%)
Jun 13, 2017 8.827 8.827 8.498 8.702 2,592 -0.14(-1.54%)
Jun 12, 2017 8.634 8.906 8.634 8.838 5,173 +0.14(+1.56%)
Jun 09, 2017 8.702 8.906 8.572 8.702 3,844 -0.07(-0.78%)
Jun 08, 2017 8.430 8.906 8.362 8.770 5,746 +0.34(+4.03%)
Jun 07, 2017 8.702 8.702 8.430 8.430 8,000 -0.27(-3.13%)
Jun 06, 2017 8.974 8.974 8.498 8.702 10,431 +0.07(+0.79%)
Jun 05, 2017 8.770 8.974 8.634 8.634 2,601 -0.07(-0.78%)
Jun 02, 2017 8.634 8.770 8.634 8.702 1,478 -0.14(-1.54%)
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.