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

Euroseas Ltd (NQ: ESEA )

35.76 +0.56 (+1.59%)
Streaming Delayed Price Updated: 11:20 AM 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 8.454 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%)
Apr 03, 2017 9.603 10.00 9.197 9.400 28,926 -0.34(-3.47%)
Mar 31, 2017 10.08 10.14 9.536 9.738 11,811 -0.14(-1.37%)
Mar 30, 2017 10.28 10.82 9.738 9.874 37,394 -0.20(-2.02%)
Mar 29, 2017 9.941 10.96 9.536 10.08 73,151 +0.47(+4.94%)
Mar 28, 2017 9.603 10.08 9.197 9.603 40,702 +0.41(+4.41%)
Mar 27, 2017 9.468 9.664 9.130 9.197 19,352 -0.27(-2.86%)
Mar 24, 2017 9.333 9.671 9.266 9.468 27,202 +0.14(+1.45%)
Mar 23, 2017 9.130 9.603 9.130 9.333 16,262 +0.14(+1.47%)
Mar 22, 2017 9.400 9.415 9.130 9.197 20,669 -0.20(-2.16%)
Mar 21, 2017 9.468 9.738 9.197 9.400 31,363 -0.20(-2.11%)
Mar 20, 2017 10.14 10.28 9.333 9.603 36,768 -0.68(-6.58%)
Mar 17, 2017 10.82 10.89 10.08 10.28 52,986 -0.14(-1.30%)
Mar 16, 2017 9.625 11.50 9.625 10.41 277,426 +0.74(+7.69%)
Mar 15, 2017 9.671 9.874 9.333 9.672 27,671 +0.20(+2.15%)
Mar 14, 2017 9.536 9.536 9.265 9.468 22,310 +0.00(+0.00%)
Mar 13, 2017 9.536 9.536 9.197 9.468 16,198 -0.20(-2.10%)
Mar 10, 2017 9.806 9.806 9.400 9.671 26,209 -0.27(-2.72%)
Mar 09, 2017 9.738 9.941 9.400 9.941 44,056 +0.27(+2.80%)
Mar 08, 2017 9.400 10.06 9.197 9.671 42,026 +0.54(+5.93%)
Mar 07, 2017 9.536 9.738 9.062 9.130 26,944 -0.54(-5.59%)
Mar 06, 2017 9.265 9.720 9.265 9.671 20,951 +0.34(+3.62%)
Mar 03, 2017 9.265 9.468 9.197 9.333 20,640 -0.14(-1.43%)
Mar 02, 2017 9.536 9.649 9.197 9.468 24,237 -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.