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

Euroseas Ltd (NQ: ESEA )

37.37 -1.58 (-4.06%)
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 (%)
Jun 30, 2017 8.434 8.584 8.318 8.451 8,129 +0.00(+0.00%)
Jun 29, 2017 8.384 8.717 8.251 8.451 7,082 +0.00(+0.00%)
Jun 28, 2017 8.584 8.651 8.251 8.451 11,565 -0.20(-2.30%)
Jun 27, 2017 8.651 8.717 8.517 8.650 7,053 +0.13(+1.55%)
Jun 26, 2017 8.517 8.584 8.451 8.517 5,205 -0.07(-0.78%)
Jun 23, 2017 8.584 8.651 8.451 8.584 7,362 +0.07(+0.78%)
Jun 22, 2017 8.251 8.584 8.137 8.517 10,146 +0.47(+5.79%)
Jun 21, 2017 8.252 8.252 8.052 8.052 11,520 -0.13(-1.63%)
Jun 20, 2017 8.384 8.517 8.118 8.185 10,306 -0.27(-3.15%)
Jun 19, 2017 8.517 8.651 8.318 8.451 4,758 +0.00(+0.00%)
Jun 16, 2017 8.384 8.517 8.322 8.451 5,850 +0.07(+0.79%)
Jun 15, 2017 8.451 9.050 8.318 8.384 70,891 +0.00(+0.00%)
Jun 14, 2017 8.517 8.517 8.384 8.384 2,309 -0.13(-1.56%)
Jun 13, 2017 8.641 8.641 8.318 8.517 2,648 -0.13(-1.54%)
Jun 12, 2017 8.451 8.717 8.451 8.651 5,285 +0.13(+1.56%)
Jun 09, 2017 8.517 8.717 8.390 8.517 3,927 -0.07(-0.78%)
Jun 08, 2017 8.251 8.717 8.185 8.584 5,871 +0.33(+4.03%)
Jun 07, 2017 8.517 8.517 8.251 8.251 8,173 -0.27(-3.13%)
Jun 06, 2017 8.784 8.784 8.318 8.517 10,657 +0.07(+0.79%)
Jun 05, 2017 8.584 8.784 8.451 8.451 2,657 -0.07(-0.78%)
Jun 02, 2017 8.451 8.584 8.451 8.517 1,510 -0.13(-1.54%)
Jun 01, 2017 8.451 8.784 8.451 8.651 4,244 +0.07(+0.78%)
May 31, 2017 8.318 8.597 8.251 8.584 8,490 +0.27(+3.20%)
May 30, 2017 8.384 8.452 8.251 8.318 3,157 -0.07(-0.79%)
May 26, 2017 8.451 8.451 8.318 8.384 4,985 -0.13(-1.56%)
May 25, 2017 8.517 8.651 8.384 8.517 7,189 +0.00(+0.00%)
May 24, 2017 8.318 8.850 8.318 8.517 7,222 +0.13(+1.59%)
May 23, 2017 8.563 8.584 8.318 8.384 6,554 -0.28(-3.23%)
May 22, 2017 8.517 8.850 8.384 8.664 2,961 +0.08(+0.93%)
May 19, 2017 8.784 8.883 8.517 8.584 3,838 -0.20(-2.27%)
May 18, 2017 8.850 8.928 8.584 8.784 3,656 -0.40(-4.35%)
May 17, 2017 8.777 9.249 8.517 9.183 14,049 +0.27(+2.99%)
May 16, 2017 8.584 9.116 8.251 8.917 17,997 +0.20(+2.29%)
May 15, 2017 7.785 9.116 7.785 8.717 43,039 +1.14(+14.99%)
May 12, 2017 9.316 9.316 7.519 7.581 36,937 -0.80(-9.59%)
May 11, 2017 8.584 8.757 8.251 8.384 15,882 -0.20(-2.33%)
May 10, 2017 8.917 8.983 8.451 8.584 6,381 -0.13(-1.53%)
May 09, 2017 8.717 8.850 8.584 8.717 4,513 +0.07(+0.77%)
May 08, 2017 9.316 9.316 8.517 8.651 18,032 -0.60(-6.47%)
May 05, 2017 8.983 9.367 8.983 9.249 4,035 +0.20(+2.21%)
May 04, 2017 9.249 9.316 8.983 9.050 4,202 -0.20(-2.16%)
May 03, 2017 9.196 9.316 9.196 9.249 1,753 +0.07(+0.72%)
May 02, 2017 9.183 9.316 9.183 9.183 4,498 -0.13(-1.43%)
May 01, 2017 9.249 9.316 8.917 9.316 9,885 +0.33(+3.70%)
Apr 28, 2017 8.917 9.183 8.917 8.983 4,513 -0.07(-0.74%)
Apr 27, 2017 9.316 9.316 8.917 9.050 14,509 +0.00(+0.00%)
Apr 26, 2017 9.116 9.383 9.050 9.050 11,827 -0.07(-0.73%)
Apr 25, 2017 9.316 9.316 8.917 9.116 15,677 -0.20(-2.14%)
Apr 24, 2017 9.249 9.383 8.851 9.316 13,800 +0.07(+0.73%)
Apr 21, 2017 9.249 9.448 8.983 9.249 16,400 -0.07(-0.72%)
Apr 20, 2017 9.383 9.582 9.116 9.316 10,651 -0.07(-0.71%)
Apr 19, 2017 9.116 9.383 9.116 9.383 10,996 +0.20(+2.17%)
Apr 18, 2017 9.184 9.449 9.116 9.183 3,854 -0.27(-2.82%)
Apr 17, 2017 9.316 9.793 9.116 9.449 14,341 -0.07(-0.70%)
Apr 13, 2017 9.649 9.649 9.050 9.516 17,056 +0.27(+2.88%)
Apr 12, 2017 9.249 9.453 9.050 9.249 9,341 -0.07(-0.71%)
Apr 11, 2017 9.848 9.981 9.183 9.316 15,183 -0.53(-5.41%)
Apr 10, 2017 8.717 9.981 8.717 9.848 43,431 +0.88(+9.76%)
Apr 07, 2017 8.983 9.183 8.318 8.973 36,450 -0.01(-0.12%)
Apr 06, 2017 8.917 9.233 8.784 8.983 16,870 -0.07(-0.74%)
Apr 05, 2017 9.050 9.428 8.784 9.050 15,663 -0.07(-0.73%)
Apr 04, 2017 9.116 9.249 9.050 9.116 10,930 -0.13(-1.44%)
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.