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, 2019 4.149 4.149 3.686 4.013 4,395 -0.13(-3.24%)
May 30, 2019 4.153 4.401 4.147 4.147 2,461 -0.13(-3.12%)
May 29, 2019 4.502 4.601 4.087 4.281 17,600 -0.40(-8.57%)
May 28, 2019 4.535 4.749 4.502 4.682 16,406 +0.11(+2.38%)
May 24, 2019 4.629 4.749 4.482 4.573 1,390 +0.09(+2.04%)
May 23, 2019 4.615 4.749 4.482 4.482 11,197 -0.13(-2.90%)
May 22, 2019 4.609 4.644 4.515 4.615 1,902 +0.01(+0.15%)
May 21, 2019 4.495 4.609 4.482 4.609 4,622 +0.06(+1.32%)
May 20, 2019 4.749 4.749 4.482 4.549 5,694 -0.07(-1.45%)
May 17, 2019 4.743 4.743 4.490 4.615 4,215 -0.20(-4.17%)
May 16, 2019 4.682 4.950 4.549 4.816 13,284 +0.26(+5.73%)
May 15, 2019 4.551 4.682 4.549 4.555 2,313 -0.13(-2.71%)
May 14, 2019 4.415 4.682 4.413 4.682 4,046 +0.27(+6.06%)
May 13, 2019 4.709 4.709 4.350 4.415 3,815 -0.20(-4.36%)
May 10, 2019 4.947 4.947 4.551 4.616 9,523 -0.13(-2.80%)
May 09, 2019 4.816 4.816 4.689 4.749 6,848 -0.07(-1.39%)
May 08, 2019 4.682 4.883 4.682 4.816 9,218 +0.07(+1.41%)
May 07, 2019 4.749 4.987 4.749 4.749 2,962 -0.13(-2.74%)
May 06, 2019 4.883 4.950 4.749 4.883 3,442 -0.07(-1.35%)
May 03, 2019 4.917 5.017 4.783 4.950 2,362 +0.03(+0.67%)
May 02, 2019 4.876 4.990 4.777 4.917 1,957 -0.10(-1.92%)
May 01, 2019 5.023 5.151 4.876 5.013 4,790 -0.00(-0.05%)
Apr 30, 2019 4.950 5.216 4.816 5.016 24,343 +0.13(+2.73%)
Apr 29, 2019 4.749 5.017 4.682 4.883 34,466 +0.07(+1.39%)
Apr 26, 2019 4.773 4.842 4.682 4.816 5,606 -0.11(-2.21%)
Apr 25, 2019 4.830 4.925 4.691 4.925 3,937 +0.10(+2.08%)
Apr 24, 2019 4.916 4.916 4.825 4.825 2,104 -0.06(-1.21%)
Apr 23, 2019 4.763 5.009 4.763 4.884 6,257 +0.00(+0.01%)
Apr 22, 2019 4.883 4.883 4.749 4.883 7,908 +0.03(+0.69%)
Apr 18, 2019 4.682 4.883 4.649 4.850 5,546 +0.20(+4.29%)
Apr 17, 2019 4.702 4.816 4.603 4.650 2,403 -0.12(-2.54%)
Apr 16, 2019 4.850 5.007 4.682 4.771 8,953 -0.11(-2.29%)
Apr 15, 2019 4.883 5.017 4.682 4.883 16,512 -0.07(-1.35%)
Apr 12, 2019 4.901 5.070 4.816 4.950 11,705 +0.03(+0.68%)
Apr 11, 2019 4.952 5.017 4.883 4.916 4,147 -0.06(-1.28%)
Apr 10, 2019 5.017 5.084 4.954 4.980 4,226 +0.03(+0.61%)
Apr 09, 2019 4.783 5.217 4.774 4.950 45,989 +0.07(+1.37%)
Apr 08, 2019 4.816 4.950 4.682 4.883 12,282 +0.07(+1.39%)
Apr 05, 2019 4.883 4.900 4.749 4.816 6,398 +0.07(+1.38%)
Apr 04, 2019 4.706 4.883 4.682 4.751 17,050 +0.07(+1.44%)
Apr 03, 2019 4.682 4.883 4.616 4.683 4,240 -0.07(-1.39%)
Apr 02, 2019 4.716 4.883 4.683 4.749 9,660 -0.11(-2.19%)
Apr 01, 2019 4.749 4.950 4.749 4.856 12,787 +0.17(+3.66%)
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%)
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.