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

Euroseas Ltd (NQ: ESEA )

39.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2019 4.216 4.216 3.746 4.078 4,324 -0.14(-3.24%)
May 30, 2019 4.220 4.473 4.215 4.215 2,421 -0.14(-3.12%)
May 29, 2019 4.575 4.676 4.154 4.351 17,317 -0.41(-8.57%)
May 28, 2019 4.609 4.827 4.575 4.759 16,142 +0.11(+2.38%)
May 24, 2019 4.704 4.827 4.555 4.648 1,368 +0.09(+2.04%)
May 23, 2019 4.691 4.827 4.555 4.555 11,017 -0.14(-2.90%)
May 22, 2019 4.684 4.719 4.589 4.691 1,872 +0.01(+0.15%)
May 21, 2019 4.568 4.684 4.555 4.684 4,547 +0.06(+1.32%)
May 20, 2019 4.827 4.827 4.555 4.623 5,603 -0.07(-1.45%)
May 17, 2019 4.820 4.820 4.563 4.691 4,148 -0.20(-4.17%)
May 16, 2019 4.759 5.031 4.623 4.895 13,071 +0.27(+5.73%)
May 15, 2019 4.625 4.759 4.623 4.630 2,276 -0.13(-2.71%)
May 14, 2019 4.487 4.759 4.485 4.759 3,981 +0.27(+6.06%)
May 13, 2019 4.786 4.786 4.421 4.487 3,754 -0.20(-4.36%)
May 10, 2019 5.027 5.027 4.625 4.691 9,370 -0.14(-2.80%)
May 09, 2019 4.895 4.895 4.766 4.827 6,738 -0.07(-1.39%)
May 08, 2019 4.759 4.963 4.759 4.895 9,070 +0.07(+1.41%)
May 07, 2019 4.827 5.068 4.827 4.827 2,914 -0.14(-2.74%)
May 06, 2019 4.963 5.031 4.827 4.963 3,387 -0.07(-1.35%)
May 03, 2019 4.997 5.099 4.861 5.031 2,324 +0.03(+0.67%)
May 02, 2019 4.956 5.071 4.855 4.997 1,926 -0.10(-1.92%)
May 01, 2019 5.105 5.235 4.956 5.095 4,713 -0.00(-0.05%)
Apr 30, 2019 5.031 5.301 4.895 5.098 23,952 +0.14(+2.73%)
Apr 29, 2019 4.827 5.099 4.759 4.963 33,913 +0.07(+1.39%)
Apr 26, 2019 4.851 4.921 4.759 4.895 5,516 -0.11(-2.21%)
Apr 25, 2019 4.909 5.005 4.768 5.005 3,874 +0.10(+2.08%)
Apr 24, 2019 4.997 4.997 4.904 4.904 2,071 -0.06(-1.21%)
Apr 23, 2019 4.840 5.090 4.840 4.963 6,156 +0.00(+0.01%)
Apr 22, 2019 4.963 4.963 4.827 4.963 7,781 +0.03(+0.69%)
Apr 18, 2019 4.759 4.963 4.725 4.929 5,457 +0.20(+4.29%)
Apr 17, 2019 4.778 4.895 4.678 4.726 2,364 -0.12(-2.54%)
Apr 16, 2019 4.929 5.088 4.759 4.849 8,809 -0.11(-2.29%)
Apr 15, 2019 4.963 5.099 4.759 4.963 16,247 -0.07(-1.35%)
Apr 12, 2019 4.981 5.152 4.895 5.031 11,517 +0.03(+0.68%)
Apr 11, 2019 5.033 5.099 4.963 4.997 4,081 -0.06(-1.28%)
Apr 10, 2019 5.099 5.167 5.035 5.061 4,158 +0.03(+0.61%)
Apr 09, 2019 4.861 5.303 4.852 5.031 45,251 +0.07(+1.37%)
Apr 08, 2019 4.895 5.031 4.759 4.963 12,085 +0.07(+1.39%)
Apr 05, 2019 4.963 4.980 4.827 4.895 6,295 +0.07(+1.38%)
Apr 04, 2019 4.783 4.963 4.759 4.828 16,776 +0.07(+1.44%)
Apr 03, 2019 4.759 4.963 4.691 4.759 4,172 -0.07(-1.39%)
Apr 02, 2019 4.793 4.963 4.759 4.827 9,505 -0.11(-2.19%)
Apr 01, 2019 4.827 5.031 4.827 4.935 12,582 +0.17(+3.66%)
Mar 29, 2019 4.893 5.097 4.761 4.761 6,840 -0.07(-1.39%)
Mar 28, 2019 5.099 5.099 4.761 4.828 14,120 -0.13(-2.71%)
Mar 27, 2019 4.861 5.574 4.691 4.963 54,340 +0.34(+7.35%)
Mar 26, 2019 4.555 5.031 4.555 4.623 33,108 +0.03(+0.74%)
Mar 25, 2019 4.759 4.861 4.555 4.589 5,570 -0.03(-0.74%)
Mar 22, 2019 4.982 5.097 4.555 4.623 23,109 -0.06(-1.29%)
Mar 21, 2019 4.292 5.084 4.292 4.683 90,565 +0.21(+4.74%)
Mar 20, 2019 4.426 4.487 4.292 4.471 14,234 +0.03(+0.57%)
Mar 19, 2019 4.677 4.677 4.419 4.446 7,869 -0.05(-1.07%)
Mar 18, 2019 4.487 4.712 4.419 4.494 14,041 -0.03(-0.66%)
Mar 15, 2019 4.419 4.935 4.419 4.524 44,791 +0.04(+0.83%)
Mar 14, 2019 4.623 4.623 4.419 4.487 20,897 -0.14(-2.94%)
Mar 13, 2019 4.555 4.895 4.555 4.623 13,930 -0.13(-2.69%)
Mar 12, 2019 5.099 5.468 4.421 4.751 46,771 -0.28(-5.57%)
Mar 11, 2019 5.371 5.710 4.895 5.031 95,699 +0.40(+8.74%)
Mar 08, 2019 4.895 5.574 4.470 4.626 127,799 -0.66(-12.41%)
Mar 07, 2019 4.147 6.661 4.095 5.282 170,789 +1.13(+27.36%)
Mar 06, 2019 4.182 4.235 4.146 4.147 5,184 -0.20(-4.51%)
Mar 05, 2019 4.148 4.343 3.945 4.343 7,506 +0.20(+4.72%)
Mar 04, 2019 4.215 4.296 4.079 4.147 2,657 -0.10(-2.40%)
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.