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

Euroseas Ltd (NQ: ESEA )

36.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2017 11.62 12.71 11.22 12.03 271,109 +0.75(+6.63%)
Jan 30, 2017 11.22 11.69 11.15 11.29 51,711 -0.07(-0.60%)
Jan 27, 2017 11.69 11.90 11.15 11.35 54,103 -0.48(-4.02%)
Jan 26, 2017 11.76 12.10 11.49 11.83 27,670 +0.14(+1.16%)
Jan 25, 2017 11.90 12.10 11.56 11.69 40,819 -0.41(-3.37%)
Jan 24, 2017 12.10 12.12 11.69 12.10 46,943 +0.07(+0.56%)
Jan 23, 2017 13.60 13.60 11.62 12.03 115,629 -0.88(-6.84%)
Jan 20, 2017 12.10 13.45 11.76 12.92 229,606 +1.56(+13.77%)
Jan 19, 2017 12.58 12.67 11.29 11.35 147,908 -1.09(-8.74%)
Jan 18, 2017 11.42 13.94 11.29 12.44 289,411 +1.16(+10.24%)
Jan 17, 2017 11.83 12.24 11.22 11.29 63,593 -0.54(-4.60%)
Jan 13, 2017 11.83 11.83 11.83 0 +0.95(+8.75%)
Jan 12, 2017 11.29 11.49 10.67 10.88 55,348 -0.54(-4.76%)
Jan 11, 2017 11.22 12.16 10.88 11.42 127,252 +0.27(+2.44%)
Jan 10, 2017 11.56 11.83 10.88 11.15 59,230 -0.54(-4.65%)
Jan 09, 2017 12.71 12.71 11.69 11.69 33,988 -0.88(-7.03%)
Jan 06, 2017 13.26 13.39 12.51 12.58 47,164 -0.41(-3.14%)
Jan 05, 2017 12.85 13.94 12.85 12.98 123,147 +0.34(+2.69%)
Jan 04, 2017 12.03 12.92 11.93 12.64 48,666 +0.61(+5.08%)
Jan 03, 2017 11.90 12.24 11.56 12.03 32,095 +0.54(+4.73%)
Dec 30, 2016 11.49 11.49 11.49 0 -1.02(-8.15%)
Dec 29, 2016 12.64 13.19 12.24 12.51 51,876 -0.27(-2.13%)
Dec 28, 2016 14.14 14.14 12.64 12.78 74,212 -0.68(-5.05%)
Dec 27, 2016 15.02 15.36 13.26 13.46 144,872 -0.14(-1.00%)
Dec 23, 2016 13.60 13.60 13.60 0 +0.20(+1.52%)
Dec 22, 2016 13.46 14.06 13.26 13.39 134,663 -0.82(-5.74%)
Dec 21, 2016 17.68 18.63 13.94 14.21 985,116 +1.22(+9.42%)
Dec 20, 2016 14.14 14.26 12.58 12.98 79,440 -1.09(-7.73%)
Dec 19, 2016 15.16 15.56 13.66 14.07 122,083 -1.43(-9.21%)
Dec 16, 2016 19.03 19.85 14.34 15.50 744,349 -1.50(-8.80%)
Dec 15, 2016 10.54 20.19 9.586 17.00 2,135,147 +7.55(+79.86%)
Dec 14, 2016 9.857 9.857 9.178 9.449 28,111 -0.54(-5.44%)
Dec 13, 2016 10.61 10.81 9.789 9.993 50,571 -0.75(-6.96%)
Dec 12, 2016 11.29 11.29 10.61 10.74 42,646 -0.61(-5.39%)
Dec 09, 2016 11.69 12.17 11.22 11.35 41,304 -0.34(-2.91%)
Dec 08, 2016 12.30 12.30 11.49 11.69 49,280 -0.82(-6.52%)
Dec 07, 2016 12.92 12.98 12.03 12.51 48,766 -0.54(-4.17%)
Dec 06, 2016 12.92 13.80 12.58 13.05 76,334 +0.34(+2.67%)
Dec 05, 2016 14.89 14.89 12.24 12.71 154,525 -2.18(-14.61%)
Dec 02, 2016 15.23 16.18 14.28 14.89 57,386 -0.75(-4.78%)
Dec 01, 2016 17.68 17.68 15.23 15.64 83,308 -0.68(-4.17%)
Nov 30, 2016 16.18 17.40 15.16 16.32 144,592 +0.34(+2.13%)
Nov 29, 2016 15.09 16.93 14.89 15.98 98,620 -0.07(-0.42%)
Nov 28, 2016 16.66 19.37 14.89 16.04 259,761 -0.75(-4.45%)
Nov 25, 2016 19.31 19.71 16.25 16.79 236,125 -2.58(-13.33%)
Nov 23, 2016 19.37 19.37 19.37 0 +6.25(+47.67%)
Nov 22, 2016 15.02 15.20 12.92 13.12 118,897 -2.24(-14.60%)
Nov 21, 2016 17.74 18.35 14.68 15.36 119,959 -1.70(-9.96%)
Nov 18, 2016 21.07 22.98 15.16 17.06 441,106 -1.63(-8.73%)
Nov 17, 2016 41.88 44.19 17.40 18.70 1,074,191 -14.28(-43.30%)
Nov 16, 2016 40.45 54.86 31.75 32.97 2,149,973 +3.33(+11.24%)
Nov 15, 2016 18.63 39.57 18.49 29.64 2,311,538 +14.75(+99.12%)
Nov 14, 2016 9.653 15.57 9.178 14.89 86,339 +5.28(+55.03%)
Nov 11, 2016 9.517 11.56 8.367 9.602 29,897 +0.02(+0.17%)
Nov 10, 2016 7.070 10.87 7.070 9.585 16,711 +1.36(+16.53%)
Nov 09, 2016 7.887 8.294 7.736 8.226 4,021 +0.15(+1.82%)
Nov 08, 2016 8.294 8.430 8.022 8.079 6,360 -0.42(-4.93%)
Nov 07, 2016 8.708 8.708 8.479 8.498 715 +0.27(+3.31%)
Nov 04, 2016 8.226 8.498 7.959 8.226 1,457 +0.00(+0.00%)
Nov 03, 2016 9.042 9.042 7.750 8.226 13,571 -0.89(-9.80%)
Nov 02, 2016 9.246 9.246 9.048 9.120 1,467 -0.16(-1.71%)
Nov 01, 2016 9.504 9.585 9.042 9.278 1,556 -0.23(-2.42%)
Oct 31, 2016 10.33 10.33 9.381 9.508 861 -0.21(-2.20%)
Oct 28, 2016 11.56 11.56 9.042 9.721 1,648 -0.27(-2.72%)
Oct 27, 2016 11.69 11.69 9.993 9.993 3,283 -1.43(-12.50%)
Oct 26, 2016 11.42 11.69 10.61 11.42 1,988 -0.07(-0.60%)
Oct 25, 2016 12.17 12.30 11.42 11.49 2,224 -0.61(-5.05%)
Oct 24, 2016 12.44 12.71 11.76 12.10 2,366 +0.07(+0.56%)
Oct 21, 2016 12.92 13.26 11.76 12.03 7,272 -0.75(-5.85%)
Oct 20, 2016 12.78 13.37 12.64 12.78 2,034 -0.27(-2.09%)
Oct 19, 2016 13.39 13.53 12.85 13.05 13,347 -0.41(-3.03%)
Oct 18, 2016 13.66 13.87 13.19 13.46 1,151 +0.00(+0.00%)
Oct 17, 2016 13.12 14.48 13.12 13.46 4,997 +0.14(+1.02%)
Oct 14, 2016 12.75 13.26 12.58 13.32 19,801 +0.61(+4.81%)
Oct 13, 2016 12.26 13.12 12.26 12.71 1,693 +0.27(+2.19%)
Oct 12, 2016 12.51 13.63 12.31 12.44 6,023 -0.07(-0.54%)
Oct 11, 2016 13.22 13.39 12.26 12.51 2,161 -0.88(-6.60%)
Oct 10, 2016 13.87 13.87 13.39 13.39 351 -0.07(-0.51%)
Oct 07, 2016 13.26 14.75 13.26 13.46 1,370 -0.48(-3.41%)
Oct 06, 2016 12.89 15.16 12.64 13.94 18,151 +1.16(+9.04%)
Oct 05, 2016 14.00 14.34 12.71 12.78 1,587 -1.22(-8.74%)
Oct 04, 2016 14.62 14.62 13.32 14.00 3,781 -0.27(-1.91%)
Oct 03, 2016 14.41 15.04 13.26 14.28 10,932 +0.61(+4.48%)
Sep 30, 2016 13.32 14.09 12.54 13.66 3,407 +0.41(+3.08%)
Sep 29, 2016 13.26 14.05 12.92 13.26 1,174 +0.07(+0.51%)
Sep 28, 2016 12.64 13.26 12.64 13.19 2,046 -0.13(-0.94%)
Sep 27, 2016 13.60 13.66 12.37 13.31 4,781 -0.35(-2.56%)
Sep 26, 2016 13.94 14.41 12.99 13.66 2,245 -0.34(-2.43%)
Sep 23, 2016 13.66 14.55 13.66 14.00 726 +0.14(+0.98%)
Sep 22, 2016 14.41 14.75 13.80 13.87 4,133 -0.14(-0.97%)
Sep 21, 2016 13.60 14.55 12.71 14.00 1,507 +0.41(+3.00%)
Sep 20, 2016 14.55 14.96 13.60 13.60 14,879 -0.95(-6.54%)
Sep 19, 2016 14.55 15.64 14.55 14.55 14,667 -0.22(-1.48%)
Sep 16, 2016 14.34 15.77 14.07 14.77 19,949 +0.56(+3.93%)
Sep 15, 2016 15.23 15.30 13.94 14.21 2,809 -0.68(-4.57%)
Sep 14, 2016 15.50 16.25 14.21 14.89 18,449 +0.27(+1.86%)
Sep 13, 2016 15.09 16.11 14.62 14.62 6,268 -0.07(-0.47%)
Sep 12, 2016 14.34 15.36 14.28 14.68 4,905 +0.07(+0.47%)
Sep 09, 2016 16.66 16.66 13.32 14.62 29,771 -2.04(-12.24%)
Sep 08, 2016 12.51 16.66 12.17 16.66 57,678 +4.08(+32.43%)
Sep 07, 2016 12.17 12.95 12.03 12.58 4,990 +0.48(+3.93%)
Sep 06, 2016 12.28 12.78 11.90 12.10 969 -0.41(-3.26%)
Sep 02, 2016 12.37 12.51 12.51 12.51 4,795 +0.48(+3.95%)
Sep 01, 2016 12.24 14.28 11.48 12.03 30,359 +0.61(+5.36%)
Aug 31, 2016 12.10 12.43 11.29 11.42 3,417 -0.14(-1.18%)
Aug 30, 2016 11.90 12.37 11.35 11.56 2,391 -0.22(-1.86%)
Aug 29, 2016 12.30 12.78 11.29 11.78 6,982 -0.39(-3.22%)
Aug 26, 2016 12.24 14.48 11.71 12.17 23,184 +0.41(+3.47%)
Aug 25, 2016 11.29 12.37 10.88 11.76 13,622 +0.54(+4.85%)
Aug 24, 2016 11.29 11.62 10.54 11.22 4,817 +0.41(+3.77%)
Aug 23, 2016 11.62 11.62 10.74 10.81 2,723 -0.07(-0.63%)
Aug 22, 2016 11.22 11.83 10.63 10.88 5,188 -0.48(-4.18%)
Aug 19, 2016 12.24 13.26 10.33 11.35 34,604 -0.61(-5.11%)
Aug 18, 2016 11.96 12.03 10.88 11.96 5,781 +0.54(+4.76%)
Aug 17, 2016 11.60 11.96 9.585 11.42 14,511 +0.00(+0.00%)
Aug 16, 2016 11.77 11.91 11.35 11.42 5,309 -0.14(-1.18%)
Aug 15, 2016 12.71 12.71 10.73 11.56 7,138 -1.36(-10.53%)
Aug 12, 2016 12.71 12.92 12.30 12.92 2,831 +0.07(+0.53%)
Aug 11, 2016 15.02 15.64 12.24 12.85 20,360 -2.18(-14.48%)
Aug 10, 2016 16.44 16.44 14.95 15.02 6,953 -1.50(-9.05%)
Aug 09, 2016 15.57 16.59 15.36 16.52 5,446 +0.20(+1.25%)
Aug 08, 2016 16.66 17.88 15.77 16.32 7,943 -0.48(-2.83%)
Aug 05, 2016 15.57 18.76 14.34 16.79 55,959 +1.02(+6.47%)
Aug 04, 2016 15.77 15.77 14.00 15.77 17,276 -0.32(-2.01%)
Aug 03, 2016 18.22 18.29 15.16 16.09 38,265 -2.94(-15.45%)
Aug 02, 2016 21.75 25.49 18.15 19.03 262,068 +2.31(+13.82%)
Aug 01, 2016 16.32 19.71 14.28 16.72 119,469 +0.29(+1.77%)
Jul 29, 2016 12.58 16.66 12.51 16.43 19,755 +3.86(+30.66%)
Jul 28, 2016 12.98 13.05 12.51 12.58 266 -0.68(-5.12%)
Jul 27, 2016 13.60 13.73 12.03 13.26 2,605 -0.75(-5.34%)
Jul 26, 2016 14.62 14.74 13.60 14.00 2,505 -0.20(-1.44%)
Jul 25, 2016 15.09 15.09 13.66 14.21 1,180 -0.88(-5.86%)
Jul 22, 2016 15.77 15.79 14.15 15.09 3,039 -0.55(-3.51%)
Jul 21, 2016 14.14 18.36 14.14 15.64 24,982 +1.50(+10.62%)
Jul 20, 2016 12.92 14.46 12.89 14.14 11,774 +1.22(+9.47%)
Jul 19, 2016 12.92 12.92 11.96 12.92 1,118 +0.00(+0.00%)
Jul 18, 2016 12.71 12.92 12.71 12.92 83 +0.27(+2.15%)
Jul 15, 2016 12.24 12.85 12.24 12.64 249 -0.75(-5.58%)
Jul 14, 2016 12.98 13.60 12.85 13.39 204 +0.75(+5.91%)
Jul 13, 2016 12.75 12.75 12.75 12.64 1,322 +0.49(+4.02%)
Jul 12, 2016 11.96 12.92 11.96 12.16 163 -0.42(-3.35%)
Jul 11, 2016 12.58 12.76 11.62 12.58 720 +0.00(+0.00%)
Jul 08, 2016 13.26 12.64 12.51 12.58 700 -0.07(-0.54%)
Jul 07, 2016 12.64 12.64 12.64 12.64 44 -1.63(-11.43%)
Jul 05, 2016 13.66 15.36 13.05 14.28 490 +0.41(+2.95%)
Jul 01, 2016 12.71 13.87 13.87 13.87 838 +1.15(+9.09%)
Jun 30, 2016 12.71 12.71 12.71 12.71 23 +0.20(+1.63%)
Jun 29, 2016 12.71 13.07 11.96 12.51 834 +0.27(+2.22%)
Jun 27, 2016 12.98 12.24 12.24 12.24 8 -1.07(-8.07%)
Jun 24, 2016 13.12 13.96 12.98 13.31 1,785 -0.61(-4.35%)
Jun 23, 2016 13.46 13.92 13.46 13.92 119 +0.45(+3.38%)
Jun 22, 2016 13.46 13.46 13.46 13.46 102 -0.12(-0.87%)
Jun 21, 2016 13.58 13.58 13.58 13.58 299 -0.76(-5.33%)
Jun 20, 2016 14.53 14.53 14.34 14.34 71 +0.95(+7.11%)
Jun 17, 2016 14.07 14.07 13.39 13.39 506 -0.20(-1.50%)
Jun 16, 2016 14.96 14.96 13.47 13.60 223 +0.14(+1.01%)
Jun 15, 2016 13.60 13.60 13.46 13.46 32 -0.54(-3.86%)
Jun 14, 2016 14.96 14.96 14.00 14.00 47 -0.20(-1.40%)
Jun 10, 2016 13.60 14.20 14.20 14.20 3 +0.40(+2.89%)
Jun 09, 2016 13.37 14.96 13.37 13.80 814 -0.75(-5.14%)
Jun 08, 2016 13.32 14.55 13.32 14.55 2,992 +0.60(+4.33%)
Jun 07, 2016 13.12 13.94 12.92 13.94 1,733 +0.35(+2.56%)
Jun 06, 2016 12.92 13.60 12.92 13.60 147 +0.39(+2.93%)
Jun 03, 2016 13.54 13.54 13.21 13.21 88 +0.29(+2.26%)
Jun 02, 2016 12.92 12.92 12.92 12.92 52 +0.00(+0.00%)
Jun 01, 2016 13.46 13.46 12.92 12.92 889 -1.09(-7.77%)
May 31, 2016 14.75 14.75 12.92 14.00 522 +0.88(+6.74%)
May 27, 2016 13.94 13.12 13.12 13.12 544 -0.14(-1.03%)
May 26, 2016 13.60 14.64 12.92 13.26 1,472 -0.61(-4.43%)
May 25, 2016 13.80 14.68 12.92 13.87 494 +0.07(+0.51%)
May 24, 2016 15.77 15.77 13.60 13.80 2,735 -1.70(-10.96%)
May 23, 2016 14.82 17.00 13.73 15.50 1,811 -0.82(-5.00%)
May 20, 2016 16.99 17.34 14.34 16.32 1,212 +0.48(+3.00%)
May 19, 2016 13.62 16.93 13.62 15.84 1,490 +2.24(+16.50%)
May 18, 2016 14.79 15.52 13.60 13.60 218 -0.68(-4.76%)
May 17, 2016 14.00 14.28 14.00 14.28 146 +0.68(+5.00%)
May 16, 2016 13.29 14.14 12.92 13.60 320 -0.68(-4.76%)
May 13, 2016 14.34 14.68 13.53 14.28 250 -0.69(-4.59%)
May 12, 2016 15.91 16.86 14.00 14.96 1,084 -1.71(-10.24%)
May 10, 2016 17.47 16.67 16.67 16.67 1,132 -0.77(-4.42%)
May 09, 2016 17.64 18.42 17.44 17.44 290 -1.59(-8.38%)
May 06, 2016 18.99 20.88 17.88 19.03 760 -0.20(-1.06%)
May 05, 2016 17.95 20.43 17.13 19.24 770 +1.56(+8.85%)
May 04, 2016 19.65 21.96 16.18 17.68 1,312 -2.38(-11.86%)
May 03, 2016 19.31 23.00 19.31 20.05 469 +1.22(+6.50%)
May 02, 2016 19.78 26.51 17.00 18.83 4,592 -2.18(-10.36%)
Apr 29, 2016 19.93 23.73 19.71 21.01 10,084 +1.84(+9.57%)
Apr 28, 2016 15.70 21.07 15.33 19.17 12,369 +3.33(+21.03%)
Apr 27, 2016 15.50 17.00 14.21 15.84 1,196 +0.27(+1.75%)
Apr 26, 2016 15.50 15.57 15.44 15.57 109 -0.07(-0.43%)
Apr 25, 2016 15.70 15.70 14.21 15.64 607 +0.03(+0.22%)
Apr 22, 2016 16.66 16.66 14.21 15.60 377 -0.03(-0.22%)
Apr 21, 2016 16.66 17.20 14.89 15.64 9,837 -0.34(-2.12%)
Apr 20, 2016 16.66 17.20 15.30 15.97 1,844 -0.00(-0.01%)
Apr 19, 2016 14.75 16.65 13.73 15.98 2,846 +1.02(+6.82%)
Apr 18, 2016 14.96 14.96 13.39 14.96 71 +0.20(+1.39%)
Apr 15, 2016 14.14 15.02 13.66 14.75 1,848 +1.63(+12.43%)
Apr 14, 2016 13.66 14.14 13.12 13.12 260 -1.33(-9.18%)
Apr 13, 2016 14.55 14.55 13.61 14.45 238 -0.03(-0.23%)
Apr 12, 2016 14.34 14.51 13.53 14.48 845 -0.34(-2.29%)
Apr 11, 2016 14.82 14.82 14.82 14.82 82 +0.34(+2.35%)
Apr 08, 2016 11.49 14.48 11.49 14.48 2,207 +2.14(+17.33%)
Apr 07, 2016 12.37 12.37 11.56 12.34 1,088 +0.04(+0.30%)
Apr 06, 2016 13.87 14.82 11.69 12.30 7,215 -0.54(-4.23%)
Apr 05, 2016 11.62 14.21 9.517 12.85 14,169 +0.66(+5.40%)
Apr 04, 2016 12.10 12.19 12.05 12.19 77 -0.45(-3.59%)
Apr 01, 2016 12.64 12.64 12.64 12.64 65 +0.00(+0.00%)
Mar 31, 2016 12.64 12.64 12.64 12.64 48 +0.54(+4.49%)
Mar 30, 2016 12.24 12.24 12.10 12.10 594 -0.14(-1.16%)
Mar 29, 2016 12.10 12.24 12.10 12.24 641 -0.08(-0.61%)
Mar 28, 2016 12.10 12.32 12.10 12.32 130 -0.13(-1.06%)
Mar 24, 2016 12.58 12.45 12.45 12.45 117 -0.13(-1.00%)
Mar 23, 2016 12.30 13.19 12.30 12.58 398 +0.20(+1.65%)
Mar 22, 2016 12.24 12.37 12.24 12.37 163 -1.22(-9.00%)
Mar 18, 2016 13.73 13.60 13.60 13.60 9 -0.20(-1.48%)
Mar 17, 2016 13.60 13.80 13.60 13.80 73 +0.20(+1.50%)
Mar 16, 2016 13.39 13.76 13.39 13.60 561 +0.18(+1.34%)
Mar 15, 2016 12.78 13.42 12.78 13.42 73 -0.86(-6.02%)
Mar 14, 2016 14.82 14.82 14.19 14.28 118 +1.02(+7.67%)
Mar 11, 2016 12.72 14.62 12.72 13.26 253 -1.02(-7.12%)
Mar 10, 2016 15.09 13.73 12.10 14.28 990 +0.54(+3.96%)
Mar 09, 2016 13.53 16.93 13.53 13.73 2,155 +0.07(+0.50%)
Mar 08, 2016 14.34 14.89 13.60 13.66 496 -0.68(-4.74%)
Mar 07, 2016 13.60 14.62 12.85 14.34 4,691 +1.27(+9.72%)
Mar 04, 2016 13.50 13.50 13.07 13.07 265 +0.84(+6.83%)
Mar 02, 2016 12.58 12.24 12.24 12.24 9,487 +0.34(+2.86%)
Mar 01, 2016 13.94 13.94 11.90 11.90 137 -0.89(-6.96%)
Feb 29, 2016 12.85 12.85 12.78 12.79 477 -0.81(-5.95%)
Feb 25, 2016 13.60 13.60 13.60 13.60 5 +1.02(+8.10%)
Feb 24, 2016 12.71 12.71 12.58 12.58 58 +0.00(+0.00%)
Feb 23, 2016 13.26 13.32 12.58 12.58 861 -1.02(-7.50%)
Feb 22, 2016 13.60 13.60 13.60 13.60 56 -0.59(-4.16%)
Feb 18, 2016 14.68 14.19 14.19 14.19 4 -0.74(-4.93%)
Feb 17, 2016 12.98 14.92 12.98 14.92 45 +0.31(+2.09%)
Feb 12, 2016 13.05 14.62 14.62 14.62 9 -0.27(-1.83%)
Feb 10, 2016 13.05 14.89 14.89 14.89 0 +0.60(+4.19%)
Feb 09, 2016 14.29 14.29 14.29 14.29 77 +0.69(+5.10%)
Feb 04, 2016 13.60 13.60 13.60 13.60 1 +0.12(+0.91%)
Feb 02, 2016 13.94 13.47 13.47 13.47 2 -0.05(-0.41%)
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.