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 (%)
Sep 30, 2019 4.827 5.301 4.467 4.829 86,140 -0.27(-5.28%)
Sep 27, 2019 4.555 5.099 4.402 5.099 21,844 +0.58(+12.80%)
Sep 26, 2019 4.351 4.520 4.232 4.520 2,163 +0.03(+0.74%)
Sep 25, 2019 4.351 4.487 4.222 4.487 6,266 -0.14(-2.94%)
Sep 24, 2019 4.215 4.623 4.147 4.623 3,384 +0.44(+10.57%)
Sep 23, 2019 4.283 4.351 4.171 4.181 3,118 -0.37(-8.21%)
Sep 20, 2019 4.215 4.555 4.147 4.555 2,736 +0.27(+6.35%)
Sep 19, 2019 4.215 4.349 4.147 4.283 5,023 +0.12(+2.94%)
Sep 18, 2019 4.147 4.283 4.079 4.160 2,808 -0.05(-1.29%)
Sep 17, 2019 4.351 4.351 4.215 4.215 3,557 -0.07(-1.59%)
Sep 16, 2019 4.487 4.487 4.216 4.283 5,981 +0.00(+0.00%)
Sep 13, 2019 4.215 4.487 4.215 4.283 4,442 -0.07(-1.56%)
Sep 12, 2019 4.555 4.555 4.215 4.351 5,067 -0.20(-4.48%)
Sep 11, 2019 4.514 4.555 4.290 4.555 1,383 +0.27(+6.18%)
Sep 10, 2019 4.691 4.691 4.215 4.290 3,944 +0.12(+2.82%)
Sep 09, 2019 4.575 4.575 4.079 4.172 16,579 -0.14(-3.34%)
Sep 06, 2019 4.683 4.683 4.283 4.316 9,590 -0.17(-3.80%)
Sep 05, 2019 4.351 4.691 4.283 4.487 3,292 +0.07(+1.52%)
Sep 04, 2019 4.283 4.623 4.283 4.419 5,533 -0.27(-5.78%)
Sep 03, 2019 4.487 4.691 4.351 4.691 1,598 +0.03(+0.73%)
Aug 30, 2019 4.446 4.691 4.283 4.657 13,003 +0.18(+3.95%)
Aug 29, 2019 4.623 4.623 4.446 4.480 1,141 -0.14(-3.09%)
Aug 28, 2019 4.487 4.623 4.419 4.623 1,664 +0.07(+1.49%)
Aug 27, 2019 4.283 4.555 4.147 4.555 1,911 +0.48(+11.67%)
Aug 26, 2019 4.412 4.426 3.897 4.079 4,052 -0.20(-4.76%)
Aug 23, 2019 4.623 4.623 4.283 4.283 2,853 -0.03(-0.79%)
Aug 22, 2019 4.283 4.572 4.283 4.317 16,359 -0.10(-2.28%)
Aug 21, 2019 4.072 4.498 4.072 4.417 13,099 +0.36(+8.81%)
Aug 20, 2019 3.938 4.283 3.841 4.060 2,219 +0.12(+3.11%)
Aug 19, 2019 3.807 4.419 3.807 3.938 10,146 +0.33(+9.28%)
Aug 16, 2019 3.664 3.712 3.603 3.603 632 -0.10(-2.75%)
Aug 15, 2019 3.555 3.705 3.555 3.705 509 +0.03(+0.93%)
Aug 14, 2019 3.671 3.978 3.515 3.671 729 +0.20(+5.63%)
Aug 13, 2019 3.697 3.739 3.467 3.475 2,307 -0.20(-5.33%)
Aug 12, 2019 3.739 3.739 3.553 3.671 2,723 -0.07(-1.82%)
Aug 09, 2019 3.671 3.739 3.603 3.739 3,868 +0.00(+0.00%)
Aug 08, 2019 3.875 3.875 3.603 3.739 5,466 -0.14(-3.51%)
Aug 07, 2019 3.603 4.011 3.603 3.875 6,336 +0.27(+7.34%)
Aug 06, 2019 3.739 3.739 3.610 3.610 4,790 -0.13(-3.42%)
Aug 05, 2019 3.978 3.978 3.738 3.738 1,731 -0.48(-11.32%)
Aug 02, 2019 3.943 4.233 3.940 4.215 250 +0.20(+5.08%)
Aug 01, 2019 4.011 4.079 3.943 4.011 1,429 +0.00(+0.00%)
Jul 31, 2019 4.100 4.100 3.977 4.011 2,030 +0.07(+1.72%)
Jul 30, 2019 4.215 4.215 3.943 3.943 2,903 -0.27(-6.45%)
Jul 29, 2019 4.284 4.305 4.079 4.215 10,084 -0.07(-1.59%)
Jul 26, 2019 4.323 4.323 4.283 4.283 809 -0.04(-0.93%)
Jul 25, 2019 4.534 4.591 4.284 4.323 10,248 -0.23(-5.08%)
Jul 24, 2019 4.537 4.623 4.322 4.554 6,156 -0.00(-0.10%)
Jul 23, 2019 4.460 4.653 4.419 4.559 8,698 +0.03(+0.71%)
Jul 22, 2019 4.307 4.616 4.283 4.527 6,404 +0.24(+5.70%)
Jul 19, 2019 4.283 4.283 4.216 4.283 1,544 -0.09(-2.02%)
Jul 18, 2019 4.351 4.393 4.281 4.371 1,822 -0.05(-1.08%)
Jul 17, 2019 4.283 4.555 4.215 4.419 698 +0.00(+0.00%)
Jul 16, 2019 4.329 4.490 4.329 4.419 2,089 +0.14(+3.19%)
Jul 15, 2019 4.419 4.529 4.215 4.282 2,662 -0.14(-3.09%)
Jul 12, 2019 4.419 4.582 4.283 4.419 1,882 +0.18(+4.32%)
Jul 11, 2019 4.148 4.292 4.147 4.236 2,268 +0.09(+2.06%)
Jul 10, 2019 4.759 4.759 4.150 4.150 9,665 -0.44(-9.56%)
Jul 09, 2019 4.167 4.758 4.105 4.589 47,771 +0.31(+7.14%)
Jul 08, 2019 4.351 4.351 4.011 4.283 979 -0.05(-1.07%)
Jul 05, 2019 4.011 4.342 4.011 4.329 4,883 +0.16(+3.71%)
Jul 03, 2019 4.211 4.211 4.174 4.174 661 -0.18(-4.05%)
Jul 02, 2019 4.174 4.362 4.174 4.350 3,441 -0.06(-1.25%)
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.