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

Euroseas Ltd (NQ: ESEA )

35.55 -0.95 (-2.59%)
Streaming Delayed Price Updated: 12:15 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 (%)
May 31, 2016 14.44 14.44 12.64 13.71 534 +0.87(+6.74%)
May 27, 2016 13.64 12.84 12.84 12.84 556 -0.13(-1.03%)
May 26, 2016 13.31 14.33 12.64 12.98 1,504 -0.60(-4.43%)
May 25, 2016 13.51 14.37 12.64 13.58 504 +0.07(+0.51%)
May 24, 2016 15.44 15.44 13.31 13.51 2,794 -1.66(-10.97%)
May 23, 2016 14.51 16.64 13.44 15.17 1,850 -0.80(-5.00%)
May 20, 2016 16.64 16.97 14.04 15.97 1,238 +0.47(+3.00%)
May 19, 2016 13.33 16.57 13.33 15.50 1,522 +2.20(+16.50%)
May 18, 2016 14.48 15.19 13.31 13.31 223 -0.67(-4.76%)
May 17, 2016 13.71 13.97 13.71 13.97 150 +0.67(+5.00%)
May 16, 2016 13.01 13.84 12.65 13.31 327 -0.67(-4.76%)
May 13, 2016 14.04 14.37 13.24 13.97 255 -0.67(-4.59%)
May 12, 2016 15.57 16.50 13.71 14.65 1,108 -1.67(-10.24%)
May 10, 2016 17.10 16.32 16.32 16.32 1,157 -0.76(-4.42%)
May 09, 2016 17.27 18.03 17.07 17.07 297 -1.56(-8.37%)
May 06, 2016 18.59 20.44 17.50 18.63 776 -0.20(-1.06%)
May 05, 2016 17.57 20.00 16.77 18.83 787 +1.53(+8.85%)
May 04, 2016 19.23 21.49 15.84 17.30 1,340 -2.33(-11.86%)
May 03, 2016 18.90 22.51 18.90 19.63 479 +1.20(+6.50%)
May 02, 2016 19.36 25.95 16.64 18.43 4,691 -2.13(-10.36%)
Apr 29, 2016 19.50 23.22 19.30 20.56 10,302 +1.80(+9.57%)
Apr 28, 2016 15.37 20.63 15.01 18.77 12,637 +3.26(+21.03%)
Apr 27, 2016 15.17 16.64 13.91 15.50 1,222 +0.27(+1.75%)
Apr 26, 2016 15.17 15.24 15.11 15.24 111 -0.07(-0.44%)
Apr 25, 2016 15.37 15.37 13.91 15.30 620 +0.03(+0.22%)
Apr 22, 2016 16.30 16.30 13.91 15.27 385 -0.03(-0.22%)
Apr 21, 2016 16.30 16.84 14.57 15.30 10,050 -0.33(-2.12%)
Apr 20, 2016 16.30 16.84 14.97 15.64 1,884 -0.00(-0.01%)
Apr 19, 2016 14.44 16.30 13.44 15.64 2,907 +1.00(+6.82%)
Apr 18, 2016 14.64 14.64 13.11 14.64 73 +0.20(+1.39%)
Apr 15, 2016 13.84 14.71 13.38 14.44 1,888 +1.60(+12.43%)
Apr 14, 2016 13.38 13.84 12.84 12.84 266 -1.30(-9.18%)
Apr 13, 2016 14.24 14.24 13.32 14.14 243 -0.03(-0.23%)
Apr 12, 2016 14.04 14.20 13.24 14.17 863 -0.33(-2.29%)
Apr 11, 2016 14.51 14.51 14.51 14.51 83 +0.33(+2.35%)
Apr 08, 2016 11.25 14.17 11.25 14.17 2,255 +2.09(+17.33%)
Apr 07, 2016 12.11 12.11 11.31 12.08 1,112 +0.04(+0.30%)
Apr 06, 2016 13.57 14.51 11.45 12.04 7,371 -0.53(-4.23%)
Apr 05, 2016 11.38 13.91 9.316 12.58 14,476 +0.64(+5.40%)
Apr 04, 2016 11.84 11.93 11.79 11.93 79 -0.44(-3.59%)
Apr 01, 2016 12.38 12.38 12.38 12.38 67 +0.00(+0.00%)
Mar 31, 2016 12.38 12.38 12.38 12.38 49 +0.53(+4.49%)
Mar 30, 2016 11.98 11.98 11.84 11.84 607 -0.14(-1.16%)
Mar 29, 2016 11.84 11.98 11.84 11.98 655 -0.07(-0.61%)
Mar 28, 2016 11.84 12.06 11.84 12.06 132 -0.13(-1.07%)
Mar 24, 2016 12.31 12.19 12.19 12.19 120 -0.12(-1.00%)
Mar 23, 2016 12.04 12.91 12.04 12.31 407 +0.20(+1.65%)
Mar 22, 2016 11.98 12.11 11.98 12.11 166 -1.20(-9.00%)
Mar 18, 2016 13.44 13.31 13.31 13.31 9 -0.20(-1.48%)
Mar 17, 2016 13.31 13.51 13.31 13.51 75 +0.20(+1.50%)
Mar 16, 2016 13.11 13.47 13.11 13.31 573 +0.18(+1.34%)
Mar 15, 2016 12.51 13.13 12.51 13.13 74 -0.84(-6.02%)
Mar 14, 2016 14.51 14.51 13.89 13.97 120 +0.99(+7.66%)
Mar 11, 2016 12.45 14.31 12.45 12.98 258 -0.99(-7.12%)
Mar 10, 2016 14.77 13.44 11.84 13.97 1,011 +0.53(+3.96%)
Mar 09, 2016 13.24 16.57 13.24 13.44 2,202 +0.07(+0.50%)
Mar 08, 2016 14.04 14.57 13.31 13.38 506 -0.66(-4.74%)
Mar 07, 2016 13.31 14.31 12.58 14.04 4,792 +1.24(+9.72%)
Mar 04, 2016 13.22 13.22 12.80 12.80 271 +0.82(+6.83%)
Mar 02, 2016 12.31 11.98 11.98 11.98 9,693 +0.33(+2.86%)
Mar 01, 2016 13.64 13.64 11.64 11.64 140 -0.87(-6.97%)
Feb 29, 2016 12.58 12.58 12.51 12.52 488 -0.79(-5.94%)
Feb 25, 2016 13.31 13.31 13.31 13.31 5 +1.00(+8.10%)
Feb 24, 2016 12.44 12.44 12.31 12.31 60 +0.00(+0.00%)
Feb 23, 2016 12.98 13.04 12.31 12.31 880 -1.00(-7.49%)
Feb 22, 2016 13.31 13.31 13.31 13.31 58 -0.58(-4.16%)
Feb 18, 2016 14.37 13.89 13.89 13.89 4 -0.72(-4.93%)
Feb 17, 2016 12.71 14.61 12.71 14.61 46 +0.30(+2.09%)
Feb 12, 2016 12.78 14.31 14.31 14.31 9 -0.27(-1.83%)
Feb 10, 2016 12.78 14.57 14.57 14.57 0 +0.59(+4.19%)
Feb 09, 2016 13.99 13.99 13.99 13.99 79 +0.68(+5.10%)
Feb 04, 2016 13.31 13.31 13.31 13.31 1 +0.12(+0.91%)
Feb 02, 2016 13.64 13.19 13.19 13.19 2 -0.05(-0.41%)
Feb 01, 2016 13.31 13.31 13.24 13.24 288 +0.73(+5.86%)
Jan 29, 2016 14.37 14.37 11.38 12.51 1,888 -1.80(-12.56%)
Jan 27, 2016 15.44 14.31 14.31 14.31 0 -0.07(-0.46%)
Jan 26, 2016 14.37 14.37 14.37 14.37 77 +0.05(+0.33%)
Jan 25, 2016 14.49 14.51 14.31 14.33 275 +0.02(+0.14%)
Jan 22, 2016 14.31 14.83 14.31 14.31 199 -0.40(-2.72%)
Jan 21, 2016 14.71 14.71 14.71 14.71 82 -0.33(-2.21%)
Jan 20, 2016 15.73 15.73 14.64 15.04 590 -0.73(-4.64%)
Jan 19, 2016 15.70 15.77 15.70 15.77 86 +0.07(+0.42%)
Jan 15, 2016 15.37 15.70 15.70 15.70 120 +0.33(+2.16%)
Jan 14, 2016 17.83 17.83 15.30 15.37 550 -0.07(-0.43%)
Jan 13, 2016 17.43 18.30 15.44 15.44 911 -2.40(-13.43%)
Jan 12, 2016 18.17 18.17 17.83 17.83 48 +0.20(+1.13%)
Jan 11, 2016 16.30 17.63 16.30 17.63 94 +1.33(+8.16%)
Jan 08, 2016 16.77 16.77 16.30 16.30 559 -0.47(-2.78%)
Jan 07, 2016 16.84 17.23 16.77 16.77 357 -0.33(-1.94%)
Jan 06, 2016 17.10 17.10 16.97 17.10 151 +0.00(+0.00%)
Jan 05, 2016 17.03 17.77 17.03 17.10 79 +0.00(+0.00%)
Jan 04, 2016 17.30 17.30 17.10 17.10 216 +0.13(+0.78%)
Dec 31, 2015 17.30 16.97 16.97 16.97 1,262 -0.33(-1.92%)
Dec 30, 2015 17.50 18.30 17.30 17.30 1,280 -0.93(-5.11%)
Dec 29, 2015 17.70 18.23 17.50 18.23 872 +0.53(+3.01%)
Dec 28, 2015 17.97 18.30 17.70 17.70 2,815 -0.20(-1.12%)
Dec 24, 2015 17.90 17.90 17.90 17.90 90 +0.00(+0.00%)
Dec 23, 2015 18.63 18.63 17.90 17.90 356 +0.00(+0.00%)
Dec 22, 2015 18.37 18.63 17.90 17.90 1,666 -0.80(-4.27%)
Dec 21, 2015 18.30 18.70 18.23 18.70 463 +0.00(+0.00%)
Dec 18, 2015 18.83 18.83 18.10 18.70 1,906 +0.66(+3.69%)
Dec 17, 2015 18.50 18.50 18.03 18.03 316 -0.34(-1.84%)
Dec 16, 2015 18.30 18.77 18.15 18.37 804 +0.07(+0.40%)
Dec 15, 2015 18.63 19.10 18.30 18.30 670 -0.33(-1.79%)
Dec 14, 2015 18.63 19.36 18.63 18.63 420 -0.00(-0.00%)
Dec 11, 2015 18.63 18.93 18.63 18.63 567 -0.72(-3.74%)
Dec 10, 2015 19.10 19.36 18.63 19.36 282 +0.48(+2.52%)
Dec 09, 2015 19.23 19.30 18.77 18.88 614 +0.05(+0.26%)
Dec 08, 2015 19.53 19.70 18.77 18.83 436 -0.60(-3.08%)
Dec 07, 2015 19.23 19.46 18.77 19.43 229 -0.33(-1.68%)
Dec 04, 2015 19.90 19.90 19.03 19.76 196 +0.73(+3.85%)
Dec 03, 2015 19.10 19.50 18.77 19.03 2,255 -0.07(-0.35%)
Dec 02, 2015 19.10 20.20 19.10 19.10 930 +0.00(+0.00%)
Dec 01, 2015 19.16 20.46 19.10 19.10 947 -0.07(-0.35%)
Nov 30, 2015 19.67 20.10 19.10 19.16 1,062 -0.80(-4.00%)
Nov 27, 2015 20.03 20.83 19.83 19.96 678 -0.47(-2.31%)
Nov 25, 2015 21.69 20.44 20.44 20.44 510 -1.26(-5.80%)
Nov 24, 2015 23.29 23.29 21.69 21.69 1,946 -2.22(-9.27%)
Nov 23, 2015 24.75 24.75 23.36 23.91 361 -1.44(-5.69%)
Nov 20, 2015 25.73 25.75 25.35 25.35 494 -0.33(-1.30%)
Nov 19, 2015 26.08 26.24 25.69 25.69 800 -0.93(-3.50%)
Nov 18, 2015 26.62 26.68 25.95 26.62 549 -0.07(-0.25%)
Nov 17, 2015 27.02 27.02 26.68 26.68 755 -0.33(-1.23%)
Nov 16, 2015 27.15 27.15 27.02 27.02 157 -0.13(-0.49%)
Nov 13, 2015 27.28 27.28 27.15 27.15 743 -0.13(-0.49%)
Nov 12, 2015 27.28 27.88 27.28 27.28 496 +0.00(+0.00%)
Nov 11, 2015 27.62 27.62 27.28 27.28 665 -0.33(-1.21%)
Nov 10, 2015 27.62 27.75 27.62 27.62 558 +0.00(+0.00%)
Nov 09, 2015 27.81 28.28 27.62 27.62 789 -0.20(-0.72%)
Nov 06, 2015 28.95 28.95 27.81 27.81 400 -1.13(-3.91%)
Nov 04, 2015 28.61 28.95 28.95 28.95 4 -1.86(-6.05%)
Nov 03, 2015 28.28 30.81 28.28 30.81 358 +0.76(+2.52%)
Nov 02, 2015 28.28 30.05 27.81 30.05 812 +0.11(+0.36%)
Oct 30, 2015 29.94 29.94 29.94 29.94 65 -1.93(-6.05%)
Oct 29, 2015 30.04 31.87 29.15 31.87 90 +0.73(+2.35%)
Oct 28, 2015 31.14 31.14 31.14 31.14 60 +1.02(+3.40%)
Oct 27, 2015 30.12 30.12 30.12 30.12 34 +0.37(+1.24%)
Oct 23, 2015 30.48 29.75 29.75 29.75 66 -2.19(-6.85%)
Oct 21, 2015 31.74 31.94 31.94 31.94 23 +2.60(+8.84%)
Oct 20, 2015 30.28 30.41 29.35 29.35 571 -1.60(-5.16%)
Oct 19, 2015 30.94 30.94 30.94 30.94 225 +0.90(+2.98%)
Oct 16, 2015 31.81 31.81 30.05 30.05 758 -1.50(-4.74%)
Oct 15, 2015 31.70 31.70 31.54 31.54 658 -0.14(-0.44%)
Oct 14, 2015 31.80 31.80 31.67 31.68 70 -0.13(-0.40%)
Oct 13, 2015 31.84 31.94 31.81 31.81 239 -0.13(-0.42%)
Oct 12, 2015 31.82 31.94 31.82 31.94 78 -0.06(-0.19%)
Oct 09, 2015 32.00 32.00 32.00 32.00 79 +0.73(+2.32%)
Oct 07, 2015 29.68 31.27 31.27 31.27 1 +1.13(+3.75%)
Oct 05, 2015 29.01 30.14 30.14 30.14 22 +1.20(+4.14%)
Oct 02, 2015 28.95 28.95 28.95 28.95 15 -1.93(-6.25%)
Oct 01, 2015 30.88 30.88 30.88 30.88 32 +0.00(+0.00%)
Sep 30, 2015 32.01 32.81 30.88 30.88 139 -2.06(-6.26%)
Sep 29, 2015 32.94 32.94 32.94 32.94 22 -0.07(-0.20%)
Sep 28, 2015 33.01 33.01 33.01 33.01 110 +0.73(+2.27%)
Sep 25, 2015 29.28 32.27 28.81 32.27 553 +3.46(+12.01%)
Sep 24, 2015 28.81 28.81 28.81 28.81 25 -0.60(-2.03%)
Sep 23, 2015 28.15 29.61 28.01 29.41 426 +0.20(+0.68%)
Sep 22, 2015 29.41 29.54 29.21 29.21 164 -0.20(-0.68%)
Sep 21, 2015 29.54 29.61 29.41 29.41 810 -0.20(-0.67%)
Sep 18, 2015 28.02 29.61 28.02 29.61 369 +0.07(+0.25%)
Sep 16, 2015 27.42 29.54 29.54 29.54 0 +1.72(+6.20%)
Sep 15, 2015 28.28 28.28 27.15 27.81 2,355 -0.73(-2.56%)
Sep 14, 2015 28.68 28.68 28.15 28.55 778 -0.93(-3.16%)
Sep 11, 2015 29.15 29.61 29.01 29.48 1,204 -0.13(-0.45%)
Sep 10, 2015 29.68 29.81 29.15 29.61 727 +0.47(+1.60%)
Sep 09, 2015 29.94 29.94 28.95 29.15 2,142 -0.85(-2.85%)
Sep 08, 2015 29.94 30.00 29.61 30.00 202 -0.54(-1.78%)
Sep 04, 2015 30.61 30.54 30.54 30.54 856 -0.67(-2.13%)
Sep 03, 2015 31.27 31.27 31.14 31.21 144 +0.37(+1.20%)
Sep 02, 2015 31.81 31.81 29.94 30.84 1,601 -1.77(-5.42%)
Sep 01, 2015 32.81 33.01 30.60 32.61 159 -0.87(-2.58%)
Aug 31, 2015 35.60 35.61 33.27 33.47 802 -2.26(-6.33%)
Aug 28, 2015 36.33 36.33 35.73 35.73 506 -0.27(-0.74%)
Aug 27, 2015 37.60 37.60 35.93 36.00 544 -1.86(-4.92%)
Aug 26, 2015 37.86 37.86 37.86 37.86 38 -0.40(-1.04%)
Aug 25, 2015 37.20 38.33 36.60 38.26 411 +1.66(+4.53%)
Aug 24, 2015 39.93 39.93 35.93 36.60 533 -3.32(-8.32%)
Aug 21, 2015 39.93 41.85 39.39 39.93 543 -0.80(-1.96%)
Aug 20, 2015 40.79 41.19 40.72 40.72 401 -0.20(-0.49%)
Aug 19, 2015 41.38 41.38 40.72 40.92 120 -0.89(-2.14%)
Aug 18, 2015 41.79 42.21 41.66 41.82 206 -1.03(-2.41%)
Aug 17, 2015 42.92 42.92 42.85 42.85 150 -0.13(-0.31%)
Aug 14, 2015 41.32 42.99 41.32 42.99 1,225 +0.67(+1.57%)
Aug 13, 2015 41.23 42.52 40.72 42.32 3,722 +1.60(+3.92%)
Aug 12, 2015 41.26 42.59 40.72 40.72 573 -2.40(-5.56%)
Aug 11, 2015 42.92 43.30 42.92 43.12 472 +0.20(+0.47%)
Aug 10, 2015 43.19 43.65 42.72 42.92 600 -0.80(-1.83%)
Aug 06, 2015 43.85 43.72 43.72 43.72 24 +1.13(+2.66%)
Aug 05, 2015 42.59 43.05 40.92 42.59 1,283 -0.20(-0.47%)
Aug 03, 2015 42.79 42.79 42.79 42.79 14 -0.20(-0.46%)
Jul 31, 2015 40.72 43.72 40.72 42.99 70 +2.26(+5.56%)
Jul 30, 2015 41.59 42.25 40.72 40.72 509 -0.07(-0.16%)
Jul 29, 2015 41.99 43.92 40.59 40.79 1,097 -0.80(-1.92%)
Jul 28, 2015 42.85 42.85 39.99 41.59 614 -1.26(-2.95%)
Jul 27, 2015 44.58 47.51 40.72 42.85 22,017 -1.53(-3.45%)
Jul 24, 2015 45.85 45.85 43.05 44.38 1,551 -3.53(-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.