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

Euroseas Ltd (NQ: ESEA )

37.70 -1.68 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 10.13 10.20 9.585 9.789 11,750 -0.14(-1.37%)
Mar 30, 2017 10.33 10.88 9.789 9.925 37,200 -0.20(-2.02%)
Mar 29, 2017 9.993 11.01 9.585 10.13 72,771 +0.48(+4.94%)
Mar 28, 2017 9.653 10.13 9.246 9.653 40,490 +0.41(+4.41%)
Mar 27, 2017 9.517 9.715 9.178 9.246 19,251 -0.27(-2.86%)
Mar 24, 2017 9.381 9.721 9.314 9.517 27,060 +0.14(+1.45%)
Mar 23, 2017 9.178 9.653 9.178 9.381 16,177 +0.14(+1.47%)
Mar 22, 2017 9.449 9.464 9.178 9.246 20,561 -0.20(-2.16%)
Mar 21, 2017 9.517 9.789 9.246 9.449 31,200 -0.20(-2.11%)
Mar 20, 2017 10.20 10.33 9.381 9.653 36,577 -0.68(-6.58%)
Mar 17, 2017 10.88 10.95 10.13 10.33 52,711 -0.14(-1.30%)
Mar 16, 2017 9.675 11.56 9.675 10.47 275,984 +0.75(+7.68%)
Mar 15, 2017 9.721 9.925 9.381 9.722 27,527 +0.20(+2.15%)
Mar 14, 2017 9.585 9.585 9.313 9.517 22,194 +0.00(+0.00%)
Mar 13, 2017 9.585 9.585 9.246 9.517 16,114 -0.20(-2.10%)
Mar 10, 2017 9.857 9.857 9.449 9.721 26,073 -0.27(-2.72%)
Mar 09, 2017 9.789 9.993 9.449 9.993 43,827 +0.27(+2.80%)
Mar 08, 2017 9.449 10.11 9.246 9.721 41,808 +0.54(+5.93%)
Mar 07, 2017 9.585 9.789 9.110 9.178 26,804 -0.54(-5.59%)
Mar 06, 2017 9.313 9.770 9.313 9.721 20,842 +0.34(+3.62%)
Mar 03, 2017 9.313 9.517 9.246 9.381 20,533 -0.14(-1.43%)
Mar 02, 2017 9.585 9.699 9.246 9.517 24,111 -0.20(-2.10%)
Mar 01, 2017 9.993 9.993 9.468 9.721 21,558 -0.07(-0.69%)
Feb 28, 2017 9.517 9.857 9.355 9.789 24,824 +0.20(+2.13%)
Feb 27, 2017 9.381 9.857 9.381 9.585 23,691 +0.27(+2.92%)
Feb 24, 2017 9.789 9.789 8.838 9.313 52,425 -0.41(-4.20%)
Feb 23, 2017 10.81 10.81 9.585 9.721 59,617 -0.82(-7.74%)
Feb 22, 2017 10.81 11.01 10.27 10.54 39,238 -0.41(-3.73%)
Feb 21, 2017 11.22 11.22 10.81 10.95 45,088 -0.27(-2.42%)
Feb 17, 2017 11.22 11.22 11.22 0 +0.14(+1.23%)
Feb 16, 2017 11.08 12.10 11.01 11.08 83,846 -0.95(-7.91%)
Feb 15, 2017 11.96 12.24 11.29 12.03 64,009 +0.00(+0.00%)
Feb 14, 2017 12.78 12.78 11.90 12.03 74,338 +0.20(+1.72%)
Feb 13, 2017 11.01 12.37 11.01 11.83 202,784 +0.75(+6.75%)
Feb 10, 2017 11.22 11.32 10.88 11.08 21,848 +0.00(+0.00%)
Feb 09, 2017 11.15 11.42 10.88 11.08 15,775 +0.00(+0.00%)
Feb 08, 2017 11.22 10.88 11.08 30,039 -0.20(-1.81%)
Feb 07, 2017 11.56 11.69 11.15 11.29 42,040 -0.41(-3.49%)
Feb 06, 2017 11.29 11.76 11.22 11.69 54,113 +0.27(+2.38%)
Feb 03, 2017 11.42 11.69 11.22 11.42 24,659 +0.14(+1.20%)
Feb 02, 2017 11.35 11.56 11.15 11.29 27,289 -0.07(-0.60%)
Feb 01, 2017 12.51 12.51 11.29 11.35 96,463 -0.68(-5.65%)
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%)
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.