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

Euroseas Ltd (NQ: ESEA )

37.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2018 4.259 4.658 4.059 4.658 8,836 +0.30(+6.87%)
Dec 28, 2018 4.325 4.605 4.192 4.359 19,731 +0.17(+3.97%)
Dec 27, 2018 4.059 4.325 3.926 4.192 7,657 +0.08(+2.06%)
Dec 26, 2018 3.926 4.852 3.793 4.108 13,784 +0.18(+4.63%)
Dec 24, 2018 3.993 4.059 3.527 3.926 4,177 -0.03(-0.84%)
Dec 21, 2018 4.126 4.512 3.593 3.959 14,907 -0.23(-5.53%)
Dec 20, 2018 4.725 4.725 4.001 4.191 23,809 -0.40(-8.72%)
Dec 19, 2018 4.658 4.924 4.392 4.591 31,397 -0.07(-1.43%)
Dec 18, 2018 4.791 4.891 4.658 4.658 12,080 -0.13(-2.80%)
Dec 17, 2018 5.057 5.390 4.732 4.792 18,187 -0.26(-5.24%)
Dec 14, 2018 5.656 5.656 4.991 5.057 22,572 -0.53(-9.52%)
Dec 13, 2018 5.789 5.822 5.257 5.590 26,200 -0.07(-1.18%)
Dec 12, 2018 5.756 5.756 5.456 5.656 6,719 -0.05(-0.94%)
Dec 11, 2018 5.723 6.042 5.397 5.710 25,442 +0.18(+3.22%)
Dec 10, 2018 5.922 5.989 5.532 5.532 15,514 -0.59(-9.64%)
Dec 07, 2018 5.723 6.175 5.689 6.122 21,775 +0.33(+5.75%)
Dec 06, 2018 5.856 5.856 5.656 5.789 27,754 -0.10(-1.69%)
Dec 04, 2018 5.656 5.989 5.523 5.889 50,463 +0.23(+4.12%)
Dec 03, 2018 6.455 6.854 5.523 5.656 70,315 -0.77(-11.92%)
Nov 30, 2018 6.322 6.648 6.322 6.421 18,198 -0.23(-3.40%)
Nov 29, 2018 6.854 6.908 6.521 6.648 18,342 -0.07(-1.09%)
Nov 28, 2018 6.854 6.854 6.521 6.721 25,507 -0.07(-0.98%)
Nov 27, 2018 6.787 7.054 6.455 6.787 62,587 -0.13(-1.92%)
Nov 26, 2018 6.920 6.987 6.288 6.920 123,248 +0.13(+1.96%)
Nov 23, 2018 7.054 7.120 6.654 6.787 42,649 -0.33(-4.67%)
Nov 21, 2018 7.120 7.120 7.120 0 -0.40(-5.31%)
Nov 20, 2018 7.519 7.852 6.654 7.519 148,133 -0.33(-4.24%)
Nov 19, 2018 7.852 8.118 7.586 7.852 77,748 -0.33(-4.07%)
Nov 16, 2018 7.852 9.649 7.586 8.185 276,094 -2.79(-25.45%)
Nov 15, 2018 11.84 11.98 9.981 10.98 210,955 -0.80(-6.78%)
Nov 14, 2018 11.18 13.84 11.18 11.78 697,309 +0.00(+0.00%)
Nov 13, 2018 10.65 11.98 10.38 11.78 353,859 +1.46(+14.19%)
Nov 12, 2018 10.91 10.98 10.11 10.31 91,255 -0.60(-5.49%)
Nov 09, 2018 9.582 11.11 9.316 10.91 172,115 +1.00(+10.07%)
Nov 08, 2018 9.981 10.38 9.316 9.915 62,812 -0.67(-6.29%)
Nov 07, 2018 10.51 10.78 9.981 10.58 57,247 +0.00(+0.00%)
Nov 06, 2018 10.31 10.98 10.18 10.58 71,726 -0.07(-0.62%)
Nov 05, 2018 11.98 12.18 10.38 10.65 103,903 -1.40(-11.60%)
Nov 02, 2018 12.64 13.31 11.78 12.04 114,468 -0.80(-6.22%)
Nov 01, 2018 12.58 13.91 11.98 12.84 241,322 +0.53(+4.32%)
Oct 31, 2018 11.58 12.38 10.78 12.31 165,595 +0.73(+6.32%)
Oct 30, 2018 12.78 13.51 11.58 11.58 184,979 -2.60(-18.31%)
Oct 29, 2018 13.18 14.77 12.31 14.17 318,999 +1.73(+13.90%)
Oct 26, 2018 12.51 13.64 11.35 12.44 160,874 -0.20(-1.58%)
Oct 25, 2018 13.11 13.64 12.11 12.64 157,759 -0.80(-5.94%)
Oct 24, 2018 14.51 17.23 12.58 13.44 798,174 +0.60(+4.66%)
Oct 23, 2018 13.04 13.97 10.98 12.84 468,030 -3.13(-19.58%)
Oct 22, 2018 11.84 25.75 10.98 15.97 3,320,463 +7.19(+81.82%)
Oct 19, 2018 9.316 9.582 8.717 8.784 4,583 -0.67(-7.04%)
Oct 18, 2018 8.717 9.649 8.451 9.449 16,666 +1.06(+12.70%)
Oct 17, 2018 8.384 9.043 7.985 8.384 4,840 -0.07(-0.79%)
Oct 16, 2018 9.050 9.316 8.318 8.451 13,877 -1.00(-10.56%)
Oct 15, 2018 7.719 10.58 7.719 9.449 53,954 +1.86(+24.56%)
Oct 12, 2018 8.251 8.517 7.586 7.586 1,983 -0.73(-8.80%)
Oct 11, 2018 8.251 8.318 7.586 8.318 3,597 +0.47(+5.93%)
Oct 10, 2018 8.451 8.451 7.187 7.852 3,822 -0.43(-5.22%)
Oct 09, 2018 7.785 8.650 7.785 8.285 3,286 +0.57(+7.33%)
Oct 08, 2018 7.586 8.118 7.586 7.719 3,867 -0.13(-1.69%)
Oct 05, 2018 7.985 8.118 7.719 7.852 1,938 -0.13(-1.67%)
Oct 04, 2018 7.785 8.451 7.785 7.985 5,793 +0.00(+0.00%)
Oct 03, 2018 8.517 8.518 7.852 7.985 8,142 -0.60(-6.98%)
Oct 02, 2018 8.517 8.917 8.517 8.584 1,050 -0.20(-2.27%)
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.