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 (%)
Jun 30, 2017 8.572 8.724 8.454 8.589 7,999 +0.00(+0.00%)
Jun 29, 2017 8.521 8.859 8.386 8.589 6,968 +0.00(+0.00%)
Jun 28, 2017 8.724 8.792 8.386 8.589 11,379 -0.20(-2.30%)
Jun 27, 2017 8.792 8.859 8.656 8.791 6,940 +0.13(+1.55%)
Jun 26, 2017 8.656 8.724 8.589 8.656 5,121 -0.07(-0.78%)
Jun 23, 2017 8.724 8.792 8.589 8.724 7,244 +0.07(+0.78%)
Jun 22, 2017 8.386 8.724 8.270 8.656 9,983 +0.47(+5.79%)
Jun 21, 2017 8.387 8.387 8.183 8.183 11,335 -0.14(-1.63%)
Jun 20, 2017 8.521 8.656 8.251 8.318 10,141 -0.27(-3.15%)
Jun 19, 2017 8.656 8.792 8.454 8.589 4,682 +0.00(+0.00%)
Jun 16, 2017 8.521 8.656 8.458 8.589 5,757 +0.07(+0.79%)
Jun 15, 2017 8.589 9.197 8.454 8.521 69,753 +0.00(+0.00%)
Jun 14, 2017 8.656 8.656 8.521 8.521 2,272 -0.14(-1.56%)
Jun 13, 2017 8.782 8.782 8.454 8.656 2,605 -0.14(-1.54%)
Jun 12, 2017 8.589 8.859 8.589 8.792 5,200 +0.14(+1.56%)
Jun 09, 2017 8.656 8.859 8.527 8.656 3,864 -0.07(-0.78%)
Jun 08, 2017 8.386 8.859 8.318 8.724 5,776 +0.34(+4.03%)
Jun 07, 2017 8.656 8.656 8.386 8.386 8,042 -0.27(-3.13%)
Jun 06, 2017 8.927 8.927 8.454 8.656 10,486 +0.07(+0.79%)
Jun 05, 2017 8.724 8.927 8.589 8.589 2,615 -0.07(-0.78%)
Jun 02, 2017 8.589 8.724 8.589 8.656 1,486 -0.14(-1.54%)
Jun 01, 2017 8.589 8.927 8.589 8.792 4,176 +0.07(+0.78%)
May 31, 2017 8.454 8.738 8.386 8.724 8,354 +0.27(+3.20%)
May 30, 2017 8.521 8.590 8.386 8.454 3,106 -0.07(-0.79%)
May 26, 2017 8.589 8.589 8.454 8.521 4,905 -0.14(-1.56%)
May 25, 2017 8.656 8.792 8.521 8.656 7,074 +0.00(+0.00%)
May 24, 2017 8.454 8.995 8.454 8.656 7,106 +0.14(+1.59%)
May 23, 2017 8.702 8.724 8.454 8.521 6,448 -0.28(-3.23%)
May 22, 2017 8.656 8.995 8.521 8.805 2,913 +0.08(+0.93%)
May 19, 2017 8.927 9.028 8.656 8.724 3,776 -0.20(-2.27%)
May 18, 2017 8.995 9.074 8.724 8.927 3,597 -0.41(-4.35%)
May 17, 2017 8.920 9.400 8.656 9.333 13,824 +0.27(+2.99%)
May 16, 2017 8.724 9.265 8.386 9.062 17,708 +0.20(+2.29%)
May 15, 2017 7.913 9.265 7.913 8.859 42,348 +1.16(+14.99%)
May 12, 2017 9.468 9.468 7.642 7.704 36,344 -0.82(-9.59%)
May 11, 2017 8.724 8.900 8.386 8.521 15,627 -0.20(-2.33%)
May 10, 2017 9.062 9.130 8.589 8.724 6,278 -0.14(-1.53%)
May 09, 2017 8.859 8.995 8.724 8.859 4,440 +0.07(+0.77%)
May 08, 2017 9.468 9.468 8.656 8.792 17,743 -0.61(-6.47%)
May 05, 2017 9.130 9.519 9.130 9.400 3,970 +0.20(+2.21%)
May 04, 2017 9.400 9.468 9.130 9.197 4,134 -0.20(-2.16%)
May 03, 2017 9.346 9.468 9.346 9.400 1,725 +0.07(+0.72%)
May 02, 2017 9.333 9.468 9.333 9.333 4,426 -0.14(-1.43%)
May 01, 2017 9.400 9.468 9.062 9.468 9,726 +0.34(+3.70%)
Apr 28, 2017 9.062 9.333 9.062 9.130 4,440 -0.07(-0.74%)
Apr 27, 2017 9.468 9.468 9.062 9.197 14,276 +0.00(+0.00%)
Apr 26, 2017 9.265 9.536 9.197 9.197 11,638 -0.07(-0.73%)
Apr 25, 2017 9.468 9.468 9.062 9.265 15,425 -0.20(-2.14%)
Apr 24, 2017 9.400 9.536 8.995 9.468 13,578 +0.07(+0.73%)
Apr 21, 2017 9.400 9.603 9.130 9.400 16,137 -0.07(-0.72%)
Apr 20, 2017 9.536 9.738 9.265 9.468 10,480 -0.07(-0.71%)
Apr 19, 2017 9.265 9.536 9.265 9.536 10,820 +0.20(+2.17%)
Apr 18, 2017 9.333 9.603 9.265 9.333 3,792 -0.27(-2.82%)
Apr 17, 2017 9.468 9.953 9.265 9.603 14,110 -0.07(-0.70%)
Apr 13, 2017 9.806 9.806 9.197 9.671 16,782 +0.27(+2.88%)
Apr 12, 2017 9.400 9.607 9.197 9.400 9,191 -0.07(-0.71%)
Apr 11, 2017 10.01 10.14 9.333 9.468 14,939 -0.54(-5.41%)
Apr 10, 2017 8.859 10.14 8.859 10.01 42,734 +0.89(+9.76%)
Apr 07, 2017 9.130 9.333 8.454 9.119 35,864 -0.01(-0.12%)
Apr 06, 2017 9.062 9.384 8.927 9.130 16,599 -0.07(-0.74%)
Apr 05, 2017 9.197 9.582 8.927 9.197 15,411 -0.07(-0.73%)
Apr 04, 2017 9.265 9.400 9.197 9.265 10,754 -0.14(-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.