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

Euroseas Ltd (NQ: ESEA )

33.97 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2017 9.941 9.941 9.419 9.671 21,671 -0.07(-0.69%)
Feb 28, 2017 9.468 9.806 9.306 9.738 24,953 +0.20(+2.13%)
Feb 27, 2017 9.333 9.806 9.333 9.536 23,815 +0.27(+2.92%)
Feb 24, 2017 9.738 9.738 8.792 9.265 52,699 -0.41(-4.20%)
Feb 23, 2017 10.75 10.75 9.536 9.671 59,928 -0.81(-7.74%)
Feb 22, 2017 10.75 10.95 10.21 10.48 39,443 -0.41(-3.73%)
Feb 21, 2017 11.16 11.16 10.75 10.89 45,324 -0.27(-2.42%)
Feb 17, 2017 11.16 11.16 11.16 0 +0.14(+1.23%)
Feb 16, 2017 11.02 12.04 10.96 11.02 84,284 -0.95(-7.91%)
Feb 15, 2017 11.90 12.17 11.23 11.97 64,343 +0.00(+0.00%)
Feb 14, 2017 12.71 12.71 11.84 11.97 74,726 +0.20(+1.72%)
Feb 13, 2017 10.96 12.31 10.96 11.77 203,843 +0.74(+6.75%)
Feb 10, 2017 11.16 11.26 10.82 11.02 21,962 +0.00(+0.00%)
Feb 09, 2017 11.09 11.36 10.82 11.02 15,857 +0.00(+0.00%)
Feb 08, 2017 11.16 10.82 11.02 30,196 -0.20(-1.81%)
Feb 07, 2017 11.50 11.63 11.09 11.23 42,260 -0.41(-3.49%)
Feb 06, 2017 11.23 11.70 11.16 11.63 54,396 +0.27(+2.38%)
Feb 03, 2017 11.36 11.63 11.16 11.36 24,788 +0.14(+1.21%)
Feb 02, 2017 11.29 11.50 11.09 11.23 27,432 -0.07(-0.60%)
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.