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

Euroseas Ltd (NQ: ESEA )

39.38 +2.17 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2019 4.856 4.856 4.565 4.739 12,988 -0.13(-2.67%)
Oct 30, 2019 4.802 5.005 4.666 4.869 5,787 -0.03(-0.69%)
Oct 29, 2019 4.805 5.105 4.599 4.903 29,767 +0.17(+3.57%)
Oct 28, 2019 4.733 4.937 4.503 4.734 35,579 -0.09(-1.96%)
Oct 25, 2019 4.660 4.903 4.463 4.829 14,047 +0.16(+3.48%)
Oct 24, 2019 4.936 4.936 4.633 4.666 6,940 -0.03(-0.73%)
Oct 23, 2019 4.430 4.869 4.430 4.701 20,323 +0.17(+3.75%)
Oct 22, 2019 4.734 4.734 4.193 4.531 35,695 -0.41(-8.22%)
Oct 21, 2019 4.869 5.207 4.802 4.937 45,835 -0.13(-2.54%)
Oct 18, 2019 5.072 5.207 4.939 5.065 18,601 -0.01(-0.13%)
Oct 17, 2019 5.275 5.276 4.518 5.072 92,126 -0.01(-0.13%)
Oct 16, 2019 5.410 5.410 4.971 5.079 25,131 -0.16(-3.08%)
Oct 15, 2019 5.106 5.275 4.951 5.241 57,448 +0.17(+3.32%)
Oct 14, 2019 5.207 5.275 4.734 5.072 67,430 +0.06(+1.20%)
Oct 11, 2019 5.275 5.275 4.971 5.012 22,327 -0.03(-0.52%)
Oct 10, 2019 5.207 5.207 4.802 5.038 32,403 -0.10(-1.97%)
Oct 09, 2019 5.072 5.275 5.005 5.140 106,883 +0.16(+3.15%)
Oct 08, 2019 4.937 5.072 4.734 4.983 10,239 -0.02(-0.46%)
Oct 07, 2019 5.274 5.280 4.869 5.006 34,101 -0.13(-2.57%)
Oct 04, 2019 5.275 5.546 5.072 5.138 55,657 +0.07(+1.29%)
Oct 03, 2019 5.275 5.275 5.005 5.072 11,997 +0.03(+0.59%)
Oct 02, 2019 5.275 5.340 5.040 5.042 19,116 +0.00(+0.09%)
Oct 01, 2019 4.802 5.342 4.802 5.038 55,335 +0.23(+4.86%)
Sep 30, 2019 4.802 5.274 4.444 4.804 86,590 -0.27(-5.28%)
Sep 27, 2019 4.531 5.072 4.379 5.072 21,958 +0.58(+12.80%)
Sep 26, 2019 4.328 4.497 4.210 4.497 2,175 +0.03(+0.74%)
Sep 25, 2019 4.328 4.463 4.200 4.463 6,298 -0.14(-2.94%)
Sep 24, 2019 4.193 4.599 4.125 4.599 3,402 +0.44(+10.57%)
Sep 23, 2019 4.261 4.328 4.150 4.159 3,135 -0.37(-8.21%)
Sep 20, 2019 4.193 4.531 4.125 4.531 2,750 +0.27(+6.35%)
Sep 19, 2019 4.193 4.326 4.125 4.261 5,049 +0.12(+2.94%)
Sep 18, 2019 4.125 4.261 4.058 4.139 2,823 -0.05(-1.29%)
Sep 17, 2019 4.328 4.328 4.193 4.193 3,576 -0.07(-1.59%)
Sep 16, 2019 4.463 4.463 4.194 4.261 6,012 +0.00(+0.00%)
Sep 13, 2019 4.193 4.463 4.193 4.261 4,465 -0.07(-1.56%)
Sep 12, 2019 4.531 4.531 4.193 4.328 5,094 -0.20(-4.48%)
Sep 11, 2019 4.491 4.531 4.267 4.531 1,390 +0.26(+6.18%)
Sep 10, 2019 4.666 4.666 4.193 4.267 3,965 +0.12(+2.82%)
Sep 09, 2019 4.551 4.551 4.058 4.150 16,666 -0.14(-3.34%)
Sep 06, 2019 4.659 4.659 4.261 4.294 9,640 -0.17(-3.80%)
Sep 05, 2019 4.328 4.666 4.261 4.463 3,309 +0.07(+1.52%)
Sep 04, 2019 4.261 4.599 4.261 4.397 5,562 -0.27(-5.78%)
Sep 03, 2019 4.463 4.666 4.328 4.666 1,607 +0.03(+0.73%)
Aug 30, 2019 4.423 4.666 4.261 4.633 13,071 +0.18(+3.95%)
Aug 29, 2019 4.599 4.599 4.423 4.457 1,147 -0.14(-3.09%)
Aug 28, 2019 4.463 4.599 4.397 4.599 1,672 +0.07(+1.49%)
Aug 27, 2019 4.261 4.531 4.125 4.531 1,921 +0.47(+11.67%)
Aug 26, 2019 4.389 4.403 3.877 4.058 4,073 -0.20(-4.76%)
Aug 23, 2019 4.599 4.599 4.261 4.261 2,868 -0.03(-0.79%)
Aug 22, 2019 4.261 4.549 4.261 4.294 16,445 -0.10(-2.28%)
Aug 21, 2019 4.051 4.475 4.051 4.394 13,168 +0.36(+8.81%)
Aug 20, 2019 3.917 4.261 3.821 4.039 2,231 +0.12(+3.11%)
Aug 19, 2019 3.787 4.396 3.787 3.917 10,199 +0.33(+9.28%)
Aug 16, 2019 3.645 3.693 3.584 3.584 635 -0.10(-2.75%)
Aug 15, 2019 3.537 3.686 3.537 3.686 512 +0.03(+0.93%)
Aug 14, 2019 3.652 3.958 3.497 3.652 733 +0.19(+5.63%)
Aug 13, 2019 3.678 3.720 3.449 3.457 2,319 -0.19(-5.33%)
Aug 12, 2019 3.720 3.720 3.534 3.652 2,738 -0.07(-1.82%)
Aug 09, 2019 3.652 3.720 3.584 3.720 3,888 +0.00(+0.00%)
Aug 08, 2019 3.855 3.855 3.584 3.720 5,494 -0.14(-3.51%)
Aug 07, 2019 3.584 3.990 3.584 3.855 6,369 +0.26(+7.34%)
Aug 06, 2019 3.720 3.720 3.591 3.591 4,815 -0.13(-3.42%)
Aug 05, 2019 3.958 3.958 3.718 3.718 1,740 -0.47(-11.32%)
Aug 02, 2019 3.922 4.211 3.920 4.193 251 +0.20(+5.08%)
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.