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

Euroseas Ltd (NQ: ESEA )

37.37 -1.58 (-4.06%)
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 (%)
Mar 29, 2019 4.790 4.989 4.660 4.660 6,988 -0.07(-1.39%)
Mar 28, 2019 4.991 4.991 4.660 4.726 14,425 -0.13(-2.71%)
Mar 27, 2019 4.758 5.456 4.591 4.858 55,515 +0.33(+7.35%)
Mar 26, 2019 4.458 4.924 4.458 4.525 33,824 +0.03(+0.74%)
Mar 25, 2019 4.658 4.758 4.458 4.492 5,690 -0.03(-0.74%)
Mar 22, 2019 4.877 4.989 4.458 4.525 23,608 -0.06(-1.29%)
Mar 21, 2019 4.201 4.977 4.201 4.584 92,524 +0.21(+4.74%)
Mar 20, 2019 4.332 4.392 4.201 4.377 14,542 +0.02(+0.57%)
Mar 19, 2019 4.578 4.578 4.325 4.352 8,039 -0.05(-1.07%)
Mar 18, 2019 4.392 4.612 4.325 4.399 14,344 -0.03(-0.66%)
Mar 15, 2019 4.325 4.831 4.325 4.428 45,760 +0.04(+0.83%)
Mar 14, 2019 4.525 4.525 4.325 4.392 21,349 -0.13(-2.94%)
Mar 13, 2019 4.458 4.791 4.458 4.525 14,231 -0.13(-2.69%)
Mar 12, 2019 4.991 5.353 4.327 4.650 47,782 -0.27(-5.57%)
Mar 11, 2019 5.257 5.590 4.791 4.924 97,769 +0.40(+8.74%)
Mar 08, 2019 4.791 5.456 4.375 4.528 130,563 -0.64(-12.41%)
Mar 07, 2019 4.059 6.520 4.008 5.170 174,483 +1.11(+27.36%)
Mar 06, 2019 4.094 4.146 4.058 4.059 5,296 -0.19(-4.51%)
Mar 05, 2019 4.060 4.251 3.861 4.251 7,668 +0.19(+4.72%)
Mar 04, 2019 4.126 4.205 3.993 4.059 2,715 -0.10(-2.40%)
Mar 01, 2019 3.873 4.225 3.873 4.159 3,261 -0.03(-0.79%)
Feb 28, 2019 4.059 4.283 3.859 4.192 10,522 +0.07(+1.58%)
Feb 27, 2019 4.038 4.284 3.993 4.127 5,060 +0.07(+1.67%)
Feb 26, 2019 3.859 4.126 3.859 4.059 3,907 -0.06(-1.52%)
Feb 25, 2019 3.993 4.126 3.826 4.122 15,551 +0.10(+2.38%)
Feb 22, 2019 4.066 4.126 3.660 4.026 20,618 -0.12(-2.97%)
Feb 21, 2019 4.189 4.341 4.126 4.149 5,844 -0.06(-1.42%)
Feb 20, 2019 4.259 4.524 4.059 4.209 31,697 -0.45(-9.64%)
Feb 19, 2019 4.858 4.858 4.458 4.658 14,377 +0.00(+0.00%)
Feb 15, 2019 4.259 4.858 4.259 4.658 9,422 +0.27(+6.06%)
Feb 14, 2019 4.259 4.525 4.192 4.392 8,076 +0.00(+0.00%)
Feb 13, 2019 4.266 4.392 4.258 4.392 3,891 +0.07(+1.52%)
Feb 12, 2019 4.325 4.385 4.192 4.326 3,320 +0.03(+0.62%)
Feb 11, 2019 4.390 4.390 4.126 4.299 4,665 +0.11(+2.56%)
Feb 08, 2019 4.192 4.392 4.192 4.192 1,337 +0.03(+0.80%)
Feb 07, 2019 4.192 4.375 4.126 4.159 11,281 -0.23(-5.30%)
Feb 06, 2019 4.673 4.748 4.126 4.392 6,910 -0.28(-6.01%)
Feb 05, 2019 4.748 4.811 4.673 4.673 5,834 -0.05(-1.10%)
Feb 04, 2019 4.725 4.858 4.725 4.725 6,679 -0.11(-2.20%)
Feb 01, 2019 4.758 4.984 4.725 4.831 3,291 -0.16(-3.17%)
Jan 31, 2019 5.057 5.112 4.748 4.989 8,237 -0.13(-2.62%)
Jan 30, 2019 5.186 5.186 4.924 5.124 3,985 +0.16(+3.22%)
Jan 29, 2019 5.057 5.116 4.864 4.964 2,859 -0.08(-1.53%)
Jan 28, 2019 5.323 5.323 4.991 5.041 7,918 -0.15(-2.87%)
Jan 25, 2019 4.991 5.523 4.991 5.190 5,860 +0.19(+3.85%)
Jan 24, 2019 4.997 5.190 4.997 4.998 4,738 -0.06(-1.18%)
Jan 23, 2019 5.204 5.295 5.004 5.058 2,411 -0.13(-2.55%)
Jan 22, 2019 5.190 5.257 5.124 5.190 7,192 -0.37(-6.59%)
Jan 18, 2019 5.576 5.583 5.177 5.556 13,991 -0.02(-0.37%)
Jan 17, 2019 5.256 5.602 4.994 5.577 47,717 +0.44(+8.56%)
Jan 16, 2019 4.864 5.190 4.864 5.137 3,785 +0.08(+1.67%)
Jan 15, 2019 5.053 5.241 4.864 5.053 8,388 -0.14(-2.65%)
Jan 14, 2019 5.496 5.496 4.991 5.190 10,473 -0.47(-8.24%)
Jan 11, 2019 5.390 5.656 5.124 5.656 12,533 +0.13(+2.41%)
Jan 10, 2019 5.331 5.868 5.257 5.523 31,227 +0.33(+6.41%)
Jan 09, 2019 5.323 5.723 4.858 5.190 21,540 -0.20(-3.69%)
Jan 08, 2019 5.855 6.121 4.791 5.389 64,079 +0.07(+1.25%)
Jan 07, 2019 4.771 5.523 4.771 5.323 10,330 +0.53(+11.10%)
Jan 04, 2019 4.325 4.858 4.325 4.791 19,130 +0.45(+10.45%)
Jan 03, 2019 4.245 4.658 4.192 4.338 4,330 -0.05(-1.21%)
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.