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

Euroseas Ltd (NQ: ESEA )

36.98 +1.78 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2017 8.498 8.783 8.430 8.770 8,310 +0.27(+3.20%)
May 30, 2017 8.566 8.635 8.430 8.498 3,090 -0.07(-0.79%)
May 26, 2017 8.634 8.634 8.498 8.566 4,879 -0.14(-1.56%)
May 25, 2017 8.702 8.838 8.566 8.702 7,037 +0.00(+0.00%)
May 24, 2017 8.498 9.042 8.498 8.702 7,069 +0.14(+1.59%)
May 23, 2017 8.748 8.770 8.498 8.566 6,415 -0.29(-3.23%)
May 22, 2017 8.702 9.042 8.566 8.851 2,898 +0.08(+0.93%)
May 19, 2017 8.974 9.076 8.702 8.770 3,756 -0.20(-2.27%)
May 18, 2017 9.042 9.121 8.770 8.974 3,578 -0.41(-4.35%)
May 17, 2017 8.967 9.449 8.702 9.381 13,752 +0.27(+2.99%)
May 16, 2017 8.770 9.313 8.430 9.110 17,616 +0.20(+2.29%)
May 15, 2017 7.954 9.313 7.954 8.906 42,128 +1.16(+14.99%)
May 12, 2017 9.517 9.517 7.682 7.744 36,155 -0.82(-9.59%)
May 11, 2017 8.770 8.946 8.430 8.566 15,546 -0.20(-2.33%)
May 10, 2017 9.110 9.178 8.634 8.770 6,246 -0.14(-1.53%)
May 09, 2017 8.906 9.042 8.770 8.906 4,417 +0.07(+0.77%)
May 08, 2017 9.517 9.517 8.702 8.838 17,651 -0.61(-6.47%)
May 05, 2017 9.178 9.569 9.178 9.449 3,950 +0.20(+2.21%)
May 04, 2017 9.449 9.517 9.178 9.246 4,113 -0.20(-2.16%)
May 03, 2017 9.395 9.517 9.395 9.449 1,716 +0.07(+0.72%)
May 02, 2017 9.381 9.517 9.381 9.381 4,403 -0.14(-1.43%)
May 01, 2017 9.449 9.517 9.110 9.517 9,675 +0.34(+3.70%)
Apr 28, 2017 9.110 9.381 9.110 9.178 4,417 -0.07(-0.74%)
Apr 27, 2017 9.517 9.517 9.110 9.246 14,201 +0.00(+0.00%)
Apr 26, 2017 9.313 9.585 9.246 9.246 11,577 -0.07(-0.73%)
Apr 25, 2017 9.517 9.517 9.110 9.313 15,345 -0.20(-2.14%)
Apr 24, 2017 9.449 9.585 9.042 9.517 13,507 +0.07(+0.73%)
Apr 21, 2017 9.449 9.653 9.178 9.449 16,053 -0.07(-0.72%)
Apr 20, 2017 9.585 9.789 9.313 9.517 10,425 -0.07(-0.71%)
Apr 19, 2017 9.313 9.585 9.313 9.585 10,763 +0.20(+2.17%)
Apr 18, 2017 9.382 9.653 9.313 9.381 3,773 -0.27(-2.82%)
Apr 17, 2017 9.517 10.00 9.313 9.653 14,037 -0.07(-0.70%)
Apr 13, 2017 9.857 9.857 9.246 9.721 16,695 +0.27(+2.88%)
Apr 12, 2017 9.449 9.657 9.246 9.449 9,144 -0.07(-0.71%)
Apr 11, 2017 10.06 10.20 9.381 9.517 14,861 -0.54(-5.41%)
Apr 10, 2017 8.906 10.20 8.906 10.06 42,512 +0.89(+9.76%)
Apr 07, 2017 9.178 9.381 8.498 9.167 35,678 -0.01(-0.12%)
Apr 06, 2017 9.110 9.433 8.974 9.178 16,513 -0.07(-0.74%)
Apr 05, 2017 9.246 9.632 8.974 9.246 15,331 -0.07(-0.73%)
Apr 04, 2017 9.313 9.449 9.246 9.313 10,698 -0.14(-1.44%)
Apr 03, 2017 9.653 10.05 9.246 9.449 28,776 -0.34(-3.47%)
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%)
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.