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 (%)
Jul 31, 2017 9.333 9.333 8.846 8.855 5,994 -0.41(-4.43%)
Jul 28, 2017 9.651 9.671 9.257 9.265 1,226 +0.14(+1.48%)
Jul 27, 2017 9.130 9.468 9.059 9.130 6,815 -0.07(-0.74%)
Jul 26, 2017 9.197 9.265 9.074 9.197 2,586 -0.01(-0.07%)
Jul 25, 2017 8.859 9.400 8.859 9.204 5,603 +0.28(+3.11%)
Jul 24, 2017 8.859 9.738 8.859 8.927 1,236 -0.11(-1.21%)
Jul 21, 2017 8.995 9.806 8.792 9.037 26,989 -0.03(-0.29%)
Jul 20, 2017 9.062 9.333 8.825 9.063 2,298 +0.07(+0.76%)
Jul 19, 2017 9.130 9.130 8.792 8.995 3,577 -0.27(-2.92%)
Jul 18, 2017 9.279 9.400 9.130 9.265 2,542 +0.00(+0.00%)
Jul 17, 2017 8.927 9.333 8.927 9.265 4,315 +0.34(+3.79%)
Jul 14, 2017 9.265 9.441 8.656 8.927 8,496 -0.41(-4.35%)
Jul 13, 2017 9.130 9.400 8.724 9.333 11,834 +0.27(+2.99%)
Jul 12, 2017 8.521 9.935 8.521 9.062 53,898 +0.41(+4.69%)
Jul 11, 2017 8.589 8.792 8.548 8.656 12,032 +0.20(+2.40%)
Jul 10, 2017 8.671 8.671 8.454 8.454 7,395 +0.00(+0.00%)
Jul 07, 2017 8.623 8.660 8.454 8.454 5,092 -0.07(-0.79%)
Jul 06, 2017 8.521 8.792 8.454 8.521 14,345 -0.27(-3.08%)
Jul 05, 2017 8.859 8.859 8.521 8.792 3,751 +0.07(+0.78%)
Jul 03, 2017 8.859 8.859 8.589 8.724 2,913 +0.14(+1.57%)
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%)
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.