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 (%)
Oct 31, 2018 11.77 12.58 10.96 12.51 162,936 +0.74(+6.32%)
Oct 30, 2018 12.98 13.73 11.77 11.77 182,009 -2.64(-18.31%)
Oct 29, 2018 13.39 15.01 12.51 14.40 313,877 +1.76(+13.90%)
Oct 26, 2018 12.71 13.86 11.53 12.65 158,291 -0.20(-1.58%)
Oct 25, 2018 13.32 13.86 12.31 12.85 155,226 -0.81(-5.94%)
Oct 24, 2018 14.74 17.52 12.78 13.66 785,359 +0.61(+4.66%)
Oct 23, 2018 13.26 14.20 11.16 13.05 460,515 -3.18(-19.58%)
Oct 22, 2018 12.04 26.17 11.16 16.23 3,267,151 +7.30(+81.82%)
Oct 19, 2018 9.468 9.738 8.859 8.927 4,509 -0.68(-7.04%)
Oct 18, 2018 8.859 9.806 8.589 9.603 16,398 +1.08(+12.70%)
Oct 17, 2018 8.521 9.191 8.115 8.521 4,762 -0.07(-0.79%)
Oct 16, 2018 9.197 9.468 8.454 8.589 13,654 -1.01(-10.56%)
Oct 15, 2018 7.845 10.75 7.845 9.603 53,088 +1.89(+24.56%)
Oct 12, 2018 8.386 8.656 7.710 7.710 1,951 -0.74(-8.80%)
Oct 11, 2018 8.386 8.454 7.710 8.454 3,539 +0.47(+5.93%)
Oct 10, 2018 8.589 8.589 7.304 7.980 3,761 -0.44(-5.22%)
Oct 09, 2018 7.913 8.791 7.913 8.420 3,233 +0.57(+7.33%)
Oct 08, 2018 7.710 8.251 7.710 7.845 3,805 -0.14(-1.69%)
Oct 05, 2018 8.115 8.251 7.845 7.980 1,907 -0.14(-1.67%)
Oct 04, 2018 7.913 8.589 7.913 8.115 5,700 +0.00(+0.00%)
Oct 03, 2018 8.656 8.657 7.980 8.115 8,012 -0.61(-6.98%)
Oct 02, 2018 8.656 9.062 8.656 8.724 1,033 -0.20(-2.27%)
Oct 01, 2018 8.656 9.400 8.656 8.927 2,138 +0.34(+3.94%)
Sep 28, 2018 8.792 8.995 8.589 8.589 5,944 -0.14(-1.55%)
Sep 27, 2018 9.062 9.062 8.656 8.724 5,317 -0.42(-4.59%)
Sep 26, 2018 9.333 10.10 8.589 9.143 22,583 -0.19(-2.03%)
Sep 25, 2018 9.015 11.70 8.629 9.333 85,245 +0.34(+3.76%)
Sep 24, 2018 9.400 9.738 8.457 8.995 1,720 -0.81(-8.28%)
Sep 21, 2018 10.14 10.14 8.995 9.806 3,770 -0.27(-2.68%)
Sep 20, 2018 10.28 10.35 8.318 10.08 12,360 -0.27(-2.61%)
Sep 19, 2018 10.28 10.35 10.08 10.35 5,026 +0.20(+2.00%)
Sep 18, 2018 10.14 10.31 10.08 10.14 1,233 -0.07(-0.66%)
Sep 17, 2018 9.941 10.21 9.941 10.21 1,929 +0.07(+0.67%)
Sep 14, 2018 10.41 10.55 10.01 10.14 990 -0.41(-3.85%)
Sep 13, 2018 10.41 10.55 10.01 10.55 956 +0.07(+0.64%)
Sep 12, 2018 10.62 10.64 10.08 10.48 1,773 -0.34(-3.12%)
Sep 11, 2018 10.21 10.82 10.04 10.82 3,948 +0.54(+5.26%)
Sep 10, 2018 10.32 10.32 10.22 10.28 773 +0.07(+0.66%)
Sep 07, 2018 10.55 10.69 10.21 10.21 961 -0.41(-3.82%)
Sep 06, 2018 10.82 10.89 10.48 10.62 1,031 -0.20(-1.87%)
Sep 05, 2018 11.09 11.09 10.72 10.82 561 -0.20(-1.84%)
Sep 04, 2018 10.69 11.02 10.21 11.02 1,986 -0.04(-0.35%)
Aug 31, 2018 11.06 11.06 11.06 0 +0.17(+1.60%)
Aug 30, 2018 11.02 11.09 10.69 10.89 3,076 +0.07(+0.63%)
Aug 29, 2018 10.35 10.82 10.34 10.82 1,081 +0.14(+1.27%)
Aug 28, 2018 10.62 10.75 10.14 10.69 3,451 +0.47(+4.64%)
Aug 27, 2018 10.55 10.55 10.14 10.21 1,131 -0.41(-3.82%)
Aug 24, 2018 10.62 10.62 9.603 10.62 3,741 -0.07(-0.63%)
Aug 23, 2018 10.75 10.75 9.874 10.69 866 -0.14(-1.25%)
Aug 22, 2018 10.40 10.82 10.20 10.82 1,324 +0.34(+3.23%)
Aug 21, 2018 10.75 10.75 9.603 10.48 4,756 -0.27(-2.52%)
Aug 20, 2018 10.94 11.12 10.53 10.75 327 -0.41(-3.64%)
Aug 17, 2018 11.16 11.36 10.55 11.16 1,005 +0.07(+0.61%)
Aug 16, 2018 10.48 11.09 10.41 11.09 495 +0.68(+6.49%)
Aug 15, 2018 10.62 11.29 10.41 10.41 687 -0.19(-1.77%)
Aug 14, 2018 10.62 11.09 10.54 10.60 636 -0.01(-0.14%)
Aug 13, 2018 11.36 11.36 10.35 10.62 3,306 -0.41(-3.68%)
Aug 10, 2018 11.77 12.04 11.02 11.02 14,091 +0.37(+3.43%)
Aug 09, 2018 10.71 11.09 10.35 10.66 4,242 -0.03(-0.25%)
Aug 08, 2018 11.29 11.36 10.69 10.69 2,161 -0.68(-5.95%)
Aug 07, 2018 11.23 11.43 10.69 11.36 1,247 +0.27(+2.44%)
Aug 06, 2018 11.23 11.50 10.82 11.09 1,590 -0.20(-1.80%)
Aug 03, 2018 11.50 11.50 10.89 11.29 1,345 -0.14(-1.18%)
Aug 02, 2018 11.43 11.63 11.43 11.43 1,088 -0.07(-0.59%)
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.