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 (%)
May 31, 2017 8.361 8.642 8.294 8.629 8,446 +0.27(+3.20%)
May 30, 2017 8.428 8.496 8.294 8.361 3,140 -0.07(-0.79%)
May 26, 2017 8.495 8.495 8.361 8.428 4,959 -0.13(-1.56%)
May 25, 2017 8.562 8.696 8.428 8.562 7,152 +0.00(+0.00%)
May 24, 2017 8.361 8.896 8.361 8.562 7,185 +0.13(+1.59%)
May 23, 2017 8.607 8.629 8.361 8.428 6,520 -0.28(-3.23%)
May 22, 2017 8.562 8.896 8.428 8.709 2,945 +0.08(+0.93%)
May 19, 2017 8.830 8.930 8.562 8.629 3,818 -0.20(-2.27%)
May 18, 2017 8.896 8.975 8.629 8.830 3,637 -0.40(-4.35%)
May 17, 2017 8.823 9.298 8.562 9.231 13,976 +0.27(+2.99%)
May 16, 2017 8.629 9.164 8.294 8.963 17,903 +0.20(+2.29%)
May 15, 2017 7.826 9.164 7.826 8.763 42,816 +1.14(+14.99%)
May 12, 2017 9.365 9.365 7.559 7.620 36,745 -0.81(-9.59%)
May 11, 2017 8.629 8.803 8.294 8.428 15,800 -0.20(-2.33%)
May 10, 2017 8.963 9.030 8.495 8.629 6,348 -0.13(-1.53%)
May 09, 2017 8.763 8.896 8.629 8.763 4,489 +0.07(+0.77%)
May 08, 2017 9.365 9.365 8.562 8.696 17,939 -0.60(-6.47%)
May 05, 2017 9.030 9.415 9.030 9.298 4,014 +0.20(+2.21%)
May 04, 2017 9.298 9.365 9.030 9.097 4,180 -0.20(-2.16%)
May 03, 2017 9.244 9.365 9.244 9.298 1,744 +0.07(+0.72%)
May 02, 2017 9.231 9.365 9.231 9.231 4,474 -0.13(-1.43%)
May 01, 2017 9.298 9.365 8.963 9.365 9,833 +0.33(+3.70%)
Apr 28, 2017 8.963 9.231 8.963 9.030 4,489 -0.07(-0.74%)
Apr 27, 2017 9.365 9.365 8.963 9.097 14,433 +0.00(+0.00%)
Apr 26, 2017 9.164 9.432 9.097 9.097 11,766 -0.07(-0.73%)
Apr 25, 2017 9.365 9.365 8.963 9.164 15,595 -0.20(-2.14%)
Apr 24, 2017 9.298 9.432 8.897 9.365 13,728 +0.07(+0.73%)
Apr 21, 2017 9.298 9.498 9.030 9.297 16,315 -0.07(-0.72%)
Apr 20, 2017 9.432 9.632 9.164 9.365 10,595 -0.07(-0.71%)
Apr 19, 2017 9.164 9.432 9.164 9.432 10,939 +0.20(+2.17%)
Apr 18, 2017 9.232 9.498 9.164 9.231 3,834 -0.27(-2.82%)
Apr 17, 2017 9.365 9.844 9.164 9.498 14,266 -0.07(-0.70%)
Apr 13, 2017 9.699 9.699 9.097 9.565 16,967 +0.27(+2.88%)
Apr 12, 2017 9.298 9.502 9.097 9.298 9,293 -0.07(-0.71%)
Apr 11, 2017 9.900 10.03 9.231 9.365 15,104 -0.54(-5.41%)
Apr 10, 2017 8.763 10.03 8.763 9.900 43,206 +0.88(+9.76%)
Apr 07, 2017 9.030 9.231 8.361 9.019 36,260 -0.01(-0.12%)
Apr 06, 2017 8.963 9.282 8.830 9.030 16,783 -0.07(-0.74%)
Apr 05, 2017 9.097 9.478 8.830 9.097 15,581 -0.07(-0.73%)
Apr 04, 2017 9.164 9.298 9.097 9.164 10,873 -0.13(-1.44%)
Apr 03, 2017 9.498 9.893 9.097 9.298 29,246 -0.33(-3.47%)
Mar 31, 2017 9.967 10.03 9.432 9.632 11,942 -0.13(-1.37%)
Mar 30, 2017 10.17 10.70 9.632 9.766 37,807 -0.20(-2.02%)
Mar 29, 2017 9.833 10.84 9.432 9.967 73,958 +0.47(+4.94%)
Mar 28, 2017 9.498 9.967 9.097 9.498 41,151 +0.40(+4.41%)
Mar 27, 2017 9.365 9.559 9.030 9.097 19,566 -0.27(-2.86%)
Mar 24, 2017 9.231 9.565 9.165 9.365 27,502 +0.13(+1.45%)
Mar 23, 2017 9.030 9.498 9.030 9.231 16,441 +0.13(+1.47%)
Mar 22, 2017 9.298 9.312 9.030 9.097 20,897 -0.20(-2.16%)
Mar 21, 2017 9.365 9.632 9.097 9.298 31,709 -0.20(-2.11%)
Mar 20, 2017 10.03 10.17 9.231 9.498 37,174 -0.67(-6.58%)
Mar 17, 2017 10.70 10.77 9.967 10.17 53,571 -0.13(-1.30%)
Mar 16, 2017 9.520 11.37 9.520 10.30 280,487 +0.74(+7.68%)
Mar 15, 2017 9.565 9.766 9.231 9.566 27,977 +0.20(+2.15%)
Mar 14, 2017 9.432 9.432 9.164 9.365 22,556 +0.00(+0.00%)
Mar 13, 2017 9.432 9.432 9.097 9.365 16,377 -0.20(-2.10%)
Mar 10, 2017 9.699 9.699 9.298 9.565 26,498 -0.27(-2.72%)
Mar 09, 2017 9.632 9.833 9.298 9.833 44,542 +0.27(+2.80%)
Mar 08, 2017 9.298 9.947 9.097 9.565 42,490 +0.54(+5.93%)
Mar 07, 2017 9.432 9.632 8.963 9.030 27,242 -0.54(-5.59%)
Mar 06, 2017 9.164 9.613 9.164 9.565 21,182 +0.33(+3.62%)
Mar 03, 2017 9.164 9.365 9.097 9.231 20,868 -0.13(-1.43%)
Mar 02, 2017 9.432 9.543 9.097 9.365 24,505 -0.20(-2.10%)
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.