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

Euroseas Ltd (NQ: ESEA )

35.60 -0.90 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 4.815 5.015 4.684 4.684 6,951 -0.07(-1.39%)
Mar 28, 2019 5.017 5.017 4.684 4.751 14,350 -0.13(-2.71%)
Mar 27, 2019 4.783 5.484 4.615 4.883 55,227 +0.33(+7.35%)
Mar 26, 2019 4.482 4.950 4.482 4.549 33,648 +0.03(+0.74%)
Mar 25, 2019 4.682 4.783 4.482 4.515 5,660 -0.03(-0.74%)
Mar 22, 2019 4.902 5.015 4.482 4.549 23,486 -0.06(-1.29%)
Mar 21, 2019 4.223 5.003 4.223 4.608 92,043 +0.21(+4.74%)
Mar 20, 2019 4.355 4.415 4.223 4.399 14,466 +0.02(+0.57%)
Mar 19, 2019 4.602 4.602 4.348 4.375 7,997 -0.05(-1.07%)
Mar 18, 2019 4.415 4.636 4.348 4.422 14,270 -0.03(-0.66%)
Mar 15, 2019 4.348 4.856 4.348 4.452 45,522 +0.04(+0.83%)
Mar 14, 2019 4.549 4.549 4.348 4.415 21,238 -0.13(-2.94%)
Mar 13, 2019 4.482 4.816 4.482 4.549 14,157 -0.13(-2.69%)
Mar 12, 2019 5.017 5.381 4.350 4.674 47,534 -0.28(-5.57%)
Mar 11, 2019 5.284 5.619 4.816 4.950 97,261 +0.40(+8.74%)
Mar 08, 2019 4.816 5.485 4.398 4.552 129,884 -0.64(-12.41%)
Mar 07, 2019 4.080 6.554 4.029 5.197 173,576 +1.12(+27.36%)
Mar 06, 2019 4.115 4.167 4.080 4.080 5,268 -0.19(-4.51%)
Mar 05, 2019 4.081 4.273 3.882 4.273 7,628 +0.19(+4.72%)
Mar 04, 2019 4.147 4.227 4.013 4.080 2,700 -0.10(-2.40%)
Mar 01, 2019 3.893 4.248 3.893 4.181 3,244 -0.03(-0.79%)
Feb 28, 2019 4.080 4.306 3.880 4.214 10,467 +0.07(+1.58%)
Feb 27, 2019 4.060 4.306 4.014 4.149 5,034 +0.07(+1.67%)
Feb 26, 2019 3.880 4.147 3.880 4.080 3,886 -0.06(-1.52%)
Feb 25, 2019 4.013 4.147 3.846 4.143 15,470 +0.10(+2.38%)
Feb 22, 2019 4.087 4.147 3.679 4.047 20,511 -0.12(-2.97%)
Feb 21, 2019 4.211 4.364 4.148 4.171 5,813 -0.06(-1.42%)
Feb 20, 2019 4.281 4.548 4.080 4.231 31,532 -0.45(-9.64%)
Feb 19, 2019 4.883 4.883 4.482 4.682 14,302 +0.00(+0.00%)
Feb 15, 2019 4.281 4.883 4.281 4.682 9,373 +0.27(+6.06%)
Feb 14, 2019 4.281 4.549 4.214 4.415 8,034 +0.00(+0.00%)
Feb 13, 2019 4.288 4.415 4.280 4.415 3,871 +0.07(+1.52%)
Feb 12, 2019 4.348 4.408 4.214 4.349 3,303 +0.03(+0.62%)
Feb 11, 2019 4.413 4.413 4.147 4.322 4,640 +0.11(+2.56%)
Feb 08, 2019 4.214 4.415 4.214 4.214 1,330 +0.03(+0.80%)
Feb 07, 2019 4.214 4.398 4.147 4.181 11,222 -0.23(-5.30%)
Feb 06, 2019 4.697 4.773 4.147 4.415 6,874 -0.28(-6.01%)
Feb 05, 2019 4.773 4.836 4.697 4.697 5,804 -0.05(-1.10%)
Feb 04, 2019 4.749 4.883 4.749 4.749 6,645 -0.11(-2.20%)
Feb 01, 2019 4.783 5.010 4.749 4.856 3,274 -0.16(-3.17%)
Jan 31, 2019 5.084 5.139 4.773 5.015 8,194 -0.14(-2.62%)
Jan 30, 2019 5.213 5.213 4.950 5.151 3,964 +0.16(+3.22%)
Jan 29, 2019 5.084 5.143 4.890 4.990 2,845 -0.08(-1.53%)
Jan 28, 2019 5.351 5.351 5.017 5.068 7,876 -0.15(-2.87%)
Jan 25, 2019 5.017 5.552 5.017 5.217 5,830 +0.19(+3.85%)
Jan 24, 2019 5.023 5.217 5.023 5.024 4,713 -0.06(-1.18%)
Jan 23, 2019 5.231 5.322 5.030 5.084 2,398 -0.13(-2.55%)
Jan 22, 2019 5.217 5.284 5.151 5.217 7,155 -0.37(-6.59%)
Jan 18, 2019 5.605 5.612 5.204 5.585 13,918 -0.02(-0.37%)
Jan 17, 2019 5.284 5.631 5.020 5.606 47,469 +0.44(+8.56%)
Jan 16, 2019 4.890 5.217 4.890 5.164 3,766 +0.08(+1.67%)
Jan 15, 2019 5.079 5.268 4.890 5.079 8,344 -0.14(-2.65%)
Jan 14, 2019 5.524 5.524 5.017 5.217 10,419 -0.47(-8.24%)
Jan 11, 2019 5.418 5.686 5.151 5.686 12,468 +0.13(+2.41%)
Jan 10, 2019 5.359 5.899 5.284 5.552 31,064 +0.33(+6.41%)
Jan 09, 2019 5.351 5.753 4.883 5.217 21,428 -0.20(-3.69%)
Jan 08, 2019 5.886 6.153 4.816 5.417 63,746 +0.07(+1.25%)
Jan 07, 2019 4.796 5.552 4.796 5.351 10,276 +0.53(+11.10%)
Jan 04, 2019 4.348 4.883 4.348 4.816 19,031 +0.46(+10.45%)
Jan 03, 2019 4.268 4.682 4.214 4.361 4,308 -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.