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

Euroseas Ltd (NQ: ESEA )

37.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2019 3.154 3.216 3.004 3.134 9,437 -0.08(-2.55%)
Nov 27, 2019 3.147 3.261 3.098 3.216 4,388 +0.16(+5.07%)
Nov 26, 2019 3.227 3.242 3.034 3.061 3,625 -0.15(-4.64%)
Nov 25, 2019 3.263 3.263 2.994 3.210 15,301 +0.06(+1.75%)
Nov 22, 2019 3.214 3.261 3.127 3.155 8,941 +0.09(+3.07%)
Nov 21, 2019 3.261 3.261 3.028 3.061 12,718 -0.13(-3.95%)
Nov 20, 2019 3.207 3.207 3.016 3.187 5,464 +0.04(+1.23%)
Nov 19, 2019 3.593 3.593 2.994 3.148 32,857 +0.09(+2.85%)
Nov 18, 2019 3.327 3.327 2.994 3.061 27,020 -0.07(-2.17%)
Nov 15, 2019 3.127 3.295 2.955 3.129 51,515 +0.07(+2.22%)
Nov 14, 2019 3.127 3.127 2.862 3.061 9,877 +0.20(+7.00%)
Nov 13, 2019 3.121 3.146 2.803 2.861 14,933 -0.14(-4.51%)
Nov 12, 2019 3.460 3.513 2.937 2.996 56,274 -0.46(-13.42%)
Nov 11, 2019 3.467 3.626 3.394 3.460 7,376 -0.04(-1.18%)
Nov 08, 2019 3.626 3.626 3.460 3.501 7,589 -0.06(-1.64%)
Nov 07, 2019 3.856 3.856 3.344 3.560 40,605 -0.37(-9.32%)
Nov 06, 2019 4.392 4.485 3.660 3.926 61,561 -0.55(-12.20%)
Nov 05, 2019 4.658 4.839 4.432 4.472 39,527 -0.39(-7.95%)
Nov 04, 2019 4.591 4.991 4.525 4.858 41,250 +0.19(+4.11%)
Nov 01, 2019 4.658 4.784 4.458 4.666 23,909 +0.00(+0.06%)
Oct 31, 2019 4.778 4.778 4.492 4.663 13,200 -0.13(-2.67%)
Oct 30, 2019 4.725 4.924 4.591 4.791 5,881 -0.03(-0.69%)
Oct 29, 2019 4.728 5.023 4.525 4.824 30,252 +0.17(+3.57%)
Oct 28, 2019 4.657 4.858 4.431 4.658 36,160 -0.09(-1.96%)
Oct 25, 2019 4.585 4.824 4.392 4.751 14,276 +0.16(+3.48%)
Oct 24, 2019 4.856 4.856 4.558 4.591 7,053 -0.03(-0.73%)
Oct 23, 2019 4.359 4.790 4.359 4.625 20,655 +0.17(+3.75%)
Oct 22, 2019 4.658 4.658 4.126 4.458 36,277 -0.40(-8.22%)
Oct 21, 2019 4.791 5.124 4.725 4.858 46,583 -0.13(-2.54%)
Oct 18, 2019 4.991 5.124 4.860 4.984 18,905 -0.01(-0.13%)
Oct 17, 2019 5.190 5.191 4.445 4.991 93,630 -0.01(-0.13%)
Oct 16, 2019 5.323 5.323 4.892 4.997 25,541 -0.16(-3.08%)
Oct 15, 2019 5.024 5.190 4.872 5.156 58,385 +0.17(+3.32%)
Oct 14, 2019 5.124 5.190 4.658 4.991 68,531 +0.06(+1.20%)
Oct 11, 2019 5.190 5.190 4.891 4.931 22,692 -0.03(-0.52%)
Oct 10, 2019 5.124 5.124 4.725 4.957 32,932 -0.10(-1.97%)
Oct 09, 2019 4.991 5.190 4.924 5.057 108,627 +0.15(+3.15%)
Oct 08, 2019 4.858 4.991 4.658 4.903 10,407 -0.02(-0.46%)
Oct 07, 2019 5.190 5.196 4.791 4.925 34,657 -0.13(-2.57%)
Oct 04, 2019 5.190 5.456 4.991 5.055 56,565 +0.06(+1.29%)
Oct 03, 2019 5.190 5.190 4.924 4.991 12,193 +0.03(+0.59%)
Oct 02, 2019 5.190 5.254 4.959 4.961 19,428 +0.00(+0.09%)
Oct 01, 2019 4.725 5.256 4.725 4.957 56,238 +0.23(+4.86%)
Sep 30, 2019 4.725 5.189 4.373 4.727 88,003 -0.26(-5.28%)
Sep 27, 2019 4.458 4.991 4.309 4.991 22,316 +0.57(+12.80%)
Sep 26, 2019 4.259 4.424 4.142 4.424 2,210 +0.03(+0.74%)
Sep 25, 2019 4.259 4.392 4.132 4.392 6,401 -0.13(-2.94%)
Sep 24, 2019 4.126 4.525 4.059 4.525 3,457 +0.43(+10.57%)
Sep 23, 2019 4.192 4.259 4.083 4.092 3,186 -0.37(-8.21%)
Sep 20, 2019 4.126 4.458 4.059 4.458 2,795 +0.27(+6.35%)
Sep 19, 2019 4.126 4.257 4.059 4.192 5,131 +0.12(+2.94%)
Sep 18, 2019 4.059 4.192 3.993 4.072 2,869 -0.05(-1.29%)
Sep 17, 2019 4.259 4.259 4.126 4.126 3,634 -0.07(-1.59%)
Sep 16, 2019 4.392 4.392 4.126 4.192 6,110 +0.00(+0.00%)
Sep 13, 2019 4.126 4.392 4.126 4.192 4,538 -0.07(-1.56%)
Sep 12, 2019 4.458 4.458 4.126 4.259 5,177 -0.20(-4.48%)
Sep 11, 2019 4.418 4.458 4.199 4.458 1,413 +0.26(+6.18%)
Sep 10, 2019 4.591 4.591 4.126 4.199 4,029 +0.12(+2.82%)
Sep 09, 2019 4.478 4.478 3.993 4.084 16,938 -0.14(-3.34%)
Sep 06, 2019 4.584 4.584 4.192 4.225 9,798 -0.17(-3.80%)
Sep 05, 2019 4.259 4.591 4.192 4.392 3,363 +0.07(+1.52%)
Sep 04, 2019 4.192 4.525 4.192 4.326 5,653 -0.27(-5.78%)
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.