Skip to main content

Euroseas Ltd (NQ: ESEA )

35.41 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.92 17.12 14.92 16.05 146,951 +0.33(+2.13%)
Nov 29, 2016 14.85 16.66 14.65 15.72 100,229 -0.07(-0.42%)
Nov 28, 2016 16.39 19.06 14.65 15.79 264,000 -0.74(-4.45%)
Nov 25, 2016 19.00 19.40 15.99 16.52 239,978 -2.54(-13.33%)
Nov 23, 2016 19.06 19.06 19.06 0 +6.15(+47.67%)
Nov 22, 2016 14.78 14.96 12.71 12.91 120,837 -2.21(-14.60%)
Nov 21, 2016 17.46 18.05 14.45 15.12 121,916 -1.67(-9.96%)
Nov 18, 2016 20.74 22.61 14.92 16.79 448,304 -1.61(-8.73%)
Nov 17, 2016 41.20 43.48 17.12 18.39 1,091,719 -14.05(-43.30%)
Nov 16, 2016 39.80 53.98 31.24 32.44 2,185,056 +3.28(+11.24%)
Nov 15, 2016 18.33 38.93 18.19 29.16 2,349,257 +14.52(+99.12%)
Nov 14, 2016 9.498 15.32 9.030 14.65 87,748 +5.20(+55.03%)
Nov 11, 2016 9.365 11.37 8.232 9.448 30,385 +0.02(+0.17%)
Nov 10, 2016 6.957 10.69 6.957 9.432 16,984 +1.34(+16.53%)
Nov 09, 2016 7.760 8.161 7.612 8.094 4,086 +0.14(+1.82%)
Nov 08, 2016 8.161 8.294 7.893 7.949 6,464 -0.41(-4.93%)
Nov 07, 2016 8.568 8.568 8.343 8.361 727 +0.27(+3.31%)
Nov 04, 2016 8.094 8.361 7.832 8.094 1,481 +0.00(+0.00%)
Nov 03, 2016 8.896 8.896 7.625 8.094 13,792 -0.88(-9.80%)
Nov 02, 2016 9.097 9.097 8.903 8.973 1,491 -0.16(-1.71%)
Nov 01, 2016 9.351 9.432 8.896 9.129 1,581 -0.23(-2.42%)
Oct 31, 2016 10.17 10.17 9.231 9.355 875 -0.21(-2.20%)
Oct 28, 2016 11.37 11.37 8.896 9.565 1,675 -0.27(-2.72%)
Oct 27, 2016 11.51 11.51 9.833 9.833 3,336 -1.40(-12.50%)
Oct 26, 2016 11.24 11.51 10.43 11.24 2,020 -0.07(-0.60%)
Oct 25, 2016 11.97 12.11 11.24 11.31 2,260 -0.60(-5.05%)
Oct 24, 2016 12.24 12.51 11.57 11.91 2,404 +0.07(+0.57%)
Oct 21, 2016 12.71 13.04 11.57 11.84 7,391 -0.74(-5.85%)
Oct 20, 2016 12.58 13.15 12.44 12.57 2,067 -0.27(-2.09%)
Oct 19, 2016 13.18 13.31 12.64 12.84 13,565 -0.40(-3.03%)
Oct 18, 2016 13.44 13.65 12.98 13.24 1,170 +0.00(+0.00%)
Oct 17, 2016 12.91 14.25 12.91 13.24 5,079 +0.13(+1.02%)
Oct 14, 2016 12.54 13.04 12.37 13.11 20,124 +0.60(+4.81%)
Oct 13, 2016 12.06 12.91 12.06 12.51 1,721 +0.27(+2.19%)
Oct 12, 2016 12.31 13.41 12.11 12.24 6,121 -0.07(-0.54%)
Oct 11, 2016 13.01 13.18 12.06 12.31 2,196 -0.87(-6.60%)
Oct 10, 2016 13.65 13.65 13.18 13.18 357 -0.07(-0.51%)
Oct 07, 2016 13.04 14.52 13.04 13.24 1,392 -0.47(-3.41%)
Oct 06, 2016 12.68 14.92 12.44 13.71 18,447 +1.14(+9.04%)
Oct 05, 2016 13.78 14.11 12.51 12.58 1,613 -1.20(-8.74%)
Oct 04, 2016 14.38 14.38 13.11 13.78 3,842 -0.27(-1.90%)
Oct 03, 2016 14.18 14.80 13.04 14.05 11,110 +0.60(+4.48%)
Sep 30, 2016 13.11 13.86 12.34 13.44 3,463 +0.40(+3.08%)
Sep 29, 2016 13.04 13.83 12.71 13.04 1,193 +0.07(+0.52%)
Sep 28, 2016 12.44 13.04 12.44 12.98 2,079 -0.12(-0.94%)
Sep 27, 2016 13.38 13.44 12.17 13.10 4,859 -0.34(-2.56%)
Sep 26, 2016 13.71 14.18 12.78 13.44 2,282 -0.33(-2.43%)
Sep 23, 2016 13.44 14.31 13.44 13.78 738 +0.13(+0.98%)
Sep 22, 2016 14.18 14.52 13.58 13.65 4,201 -0.13(-0.97%)
Sep 21, 2016 13.38 14.31 12.51 13.78 1,532 +0.40(+3.00%)
Sep 20, 2016 14.31 14.72 13.38 13.38 15,122 -0.94(-6.54%)
Sep 19, 2016 14.31 15.38 14.31 14.31 14,906 -0.22(-1.48%)
Sep 16, 2016 14.11 15.52 13.85 14.53 20,274 +0.55(+3.93%)
Sep 15, 2016 14.98 15.05 13.71 13.98 2,855 -0.67(-4.57%)
Sep 14, 2016 15.25 15.99 13.98 14.65 18,751 +0.27(+1.86%)
Sep 13, 2016 14.85 15.85 14.38 14.38 6,370 -0.07(-0.47%)
Sep 12, 2016 14.11 15.12 14.05 14.45 4,985 +0.07(+0.47%)
Sep 09, 2016 16.39 16.39 13.11 14.38 30,257 -2.01(-12.24%)
Sep 08, 2016 12.31 16.39 11.97 16.39 58,619 +4.01(+32.43%)
Sep 07, 2016 11.97 12.74 11.83 12.37 5,072 +0.47(+3.93%)
Sep 06, 2016 12.09 12.58 11.71 11.91 985 -0.40(-3.26%)
Sep 02, 2016 12.17 12.31 12.31 12.31 4,873 +0.47(+3.95%)
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.