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

Euroseas Ltd (NQ: ESEA )

37.82 +0.45 (+1.20%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 12, 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 (%)
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%)
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%)
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.