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

Euroseas Ltd (NQ: ESEA )

36.50 -0.87 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2019 4.924 5.189 4.791 4.990 24,470 +0.13(+2.73%)
Apr 29, 2019 4.725 4.991 4.658 4.858 34,646 +0.07(+1.39%)
Apr 26, 2019 4.748 4.816 4.658 4.791 5,635 -0.11(-2.21%)
Apr 25, 2019 4.805 4.900 4.667 4.900 3,958 +0.10(+2.08%)
Apr 24, 2019 4.891 4.891 4.800 4.800 2,115 -0.06(-1.21%)
Apr 23, 2019 4.738 4.983 4.738 4.858 6,289 +0.00(+0.01%)
Apr 22, 2019 4.858 4.858 4.725 4.858 7,949 +0.03(+0.69%)
Apr 18, 2019 4.658 4.858 4.625 4.824 5,575 +0.20(+4.29%)
Apr 17, 2019 4.677 4.791 4.579 4.626 2,416 -0.12(-2.54%)
Apr 16, 2019 4.824 4.981 4.658 4.746 8,999 -0.11(-2.29%)
Apr 15, 2019 4.858 4.991 4.658 4.858 16,598 -0.07(-1.35%)
Apr 12, 2019 4.876 5.043 4.791 4.924 11,766 +0.03(+0.68%)
Apr 11, 2019 4.926 4.991 4.858 4.891 4,169 -0.06(-1.28%)
Apr 10, 2019 4.991 5.057 4.928 4.954 4,248 +0.03(+0.61%)
Apr 09, 2019 4.758 5.190 4.749 4.924 46,229 +0.07(+1.37%)
Apr 08, 2019 4.791 4.924 4.658 4.858 12,346 +0.07(+1.39%)
Apr 05, 2019 4.858 4.874 4.725 4.791 6,431 +0.07(+1.38%)
Apr 04, 2019 4.682 4.858 4.658 4.726 17,139 +0.07(+1.44%)
Apr 03, 2019 4.658 4.858 4.592 4.659 4,262 -0.07(-1.39%)
Apr 02, 2019 4.691 4.858 4.659 4.725 9,711 -0.11(-2.19%)
Apr 01, 2019 4.725 4.924 4.725 4.830 12,854 +0.17(+3.66%)
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%)
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.