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

Euroseas Ltd (NQ: ESEA )

35.20 -0.50 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Nov 30, 2018 6.425 6.756 6.425 6.526 17,906 -0.23(-3.40%)
Nov 29, 2018 6.966 7.021 6.628 6.756 18,047 -0.07(-1.09%)
Nov 28, 2018 6.966 6.966 6.628 6.830 25,098 -0.07(-0.98%)
Nov 27, 2018 6.898 7.169 6.560 6.898 61,582 -0.14(-1.92%)
Nov 26, 2018 7.033 7.101 6.390 7.033 121,269 +0.14(+1.96%)
Nov 23, 2018 7.169 7.236 6.763 6.898 41,964 -0.34(-4.67%)
Nov 21, 2018 7.236 7.236 7.236 0 -0.41(-5.31%)
Nov 20, 2018 7.642 7.980 6.763 7.642 145,755 -0.34(-4.24%)
Nov 19, 2018 7.980 8.251 7.710 7.980 76,500 -0.34(-4.07%)
Nov 16, 2018 7.980 9.806 7.710 8.318 271,661 -2.84(-25.45%)
Nov 15, 2018 12.04 12.17 10.14 11.16 207,568 -0.81(-6.78%)
Nov 14, 2018 11.36 14.07 11.36 11.97 686,113 +0.00(+0.00%)
Nov 13, 2018 10.82 12.17 10.55 11.97 348,178 +1.49(+14.19%)
Nov 12, 2018 11.09 11.16 10.28 10.48 89,790 -0.61(-5.49%)
Nov 09, 2018 9.738 11.29 9.468 11.09 169,352 +1.01(+10.07%)
Nov 08, 2018 10.14 10.55 9.468 10.08 61,803 -0.68(-6.29%)
Nov 07, 2018 10.69 10.96 10.14 10.75 56,328 +0.00(+0.00%)
Nov 06, 2018 10.48 11.16 10.35 10.75 70,574 -0.07(-0.62%)
Nov 05, 2018 12.17 12.38 10.55 10.82 102,235 -1.42(-11.60%)
Nov 02, 2018 12.85 13.53 11.97 12.24 112,630 -0.81(-6.22%)
Nov 01, 2018 12.78 14.13 12.17 13.05 237,448 +0.54(+4.32%)
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%)
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.