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

Euroseas Ltd (NQ: ESEA )

34.72 -0.69 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2016 11.25 11.25 11.25 0 -1.00(-8.15%)
Dec 29, 2016 12.38 12.91 11.98 12.24 52,997 -0.27(-2.13%)
Dec 28, 2016 13.84 13.84 12.38 12.51 75,817 -0.67(-5.05%)
Dec 27, 2016 14.71 15.04 12.98 13.18 148,005 -0.13(-1.00%)
Dec 23, 2016 13.31 13.31 13.31 0 +0.20(+1.52%)
Dec 22, 2016 13.18 13.76 12.98 13.11 137,575 -0.80(-5.74%)
Dec 21, 2016 17.30 18.23 13.65 13.91 1,006,422 +1.20(+9.42%)
Dec 20, 2016 13.84 13.96 12.31 12.71 81,158 -1.06(-7.73%)
Dec 19, 2016 14.84 15.23 13.38 13.77 124,723 -1.40(-9.21%)
Dec 16, 2016 18.63 19.43 14.04 15.17 760,448 -1.46(-8.80%)
Dec 15, 2016 10.31 19.76 9.383 16.64 2,181,326 +7.39(+79.86%)
Dec 14, 2016 9.649 9.649 8.983 9.249 28,719 -0.53(-5.44%)
Dec 13, 2016 10.38 10.58 9.582 9.782 51,664 -0.73(-6.96%)
Dec 12, 2016 11.05 11.05 10.38 10.51 43,568 -0.60(-5.39%)
Dec 09, 2016 11.45 11.91 10.98 11.11 42,197 -0.33(-2.91%)
Dec 08, 2016 12.04 12.04 11.25 11.45 50,345 -0.80(-6.52%)
Dec 07, 2016 12.64 12.71 11.78 12.24 49,821 -0.53(-4.17%)
Dec 06, 2016 12.64 13.51 12.31 12.78 77,985 +0.33(+2.67%)
Dec 05, 2016 14.57 14.57 11.98 12.44 157,867 -2.13(-14.61%)
Dec 02, 2016 14.91 15.84 13.97 14.57 58,627 -0.73(-4.78%)
Dec 01, 2016 17.30 17.30 14.91 15.30 85,110 -0.67(-4.17%)
Nov 30, 2016 15.84 17.03 14.84 15.97 147,719 +0.33(+2.13%)
Nov 29, 2016 14.77 16.57 14.57 15.64 100,753 -0.07(-0.42%)
Nov 28, 2016 16.30 18.96 14.57 15.70 265,379 -0.73(-4.45%)
Nov 25, 2016 18.90 19.30 15.90 16.44 241,232 -2.53(-13.33%)
Nov 23, 2016 18.96 18.96 18.96 0 +6.12(+47.67%)
Nov 22, 2016 14.71 14.88 12.64 12.84 121,469 -2.20(-14.60%)
Nov 21, 2016 17.37 17.96 14.37 15.04 122,553 -1.66(-9.96%)
Nov 18, 2016 20.63 22.49 14.84 16.70 450,646 -1.60(-8.73%)
Nov 17, 2016 40.99 43.25 17.03 18.30 1,097,423 -13.97(-43.30%)
Nov 16, 2016 39.59 53.70 31.08 32.27 2,196,473 +3.26(+11.24%)
Nov 15, 2016 18.23 38.73 18.10 29.01 2,361,532 +14.44(+99.12%)
Nov 14, 2016 9.448 15.24 8.983 14.57 88,207 +5.17(+55.03%)
Nov 11, 2016 9.316 11.31 8.189 9.398 30,543 +0.02(+0.17%)
Nov 10, 2016 6.920 10.64 6.920 9.383 17,073 +1.33(+16.53%)
Nov 09, 2016 7.720 8.118 7.573 8.052 4,108 +0.14(+1.82%)
Nov 08, 2016 8.118 8.251 7.852 7.908 6,497 -0.41(-4.93%)
Nov 07, 2016 8.523 8.523 8.299 8.318 731 +0.27(+3.31%)
Nov 04, 2016 8.052 8.318 7.791 8.052 1,488 +0.00(+0.00%)
Nov 03, 2016 8.850 8.850 7.586 8.052 13,864 -0.88(-9.80%)
Nov 02, 2016 9.050 9.050 8.857 8.927 1,499 -0.16(-1.71%)
Nov 01, 2016 9.303 9.383 8.850 9.082 1,590 -0.22(-2.42%)
Oct 31, 2016 10.11 10.11 9.183 9.307 879 -0.21(-2.20%)
Oct 28, 2016 11.31 11.31 8.850 9.516 1,683 -0.27(-2.72%)
Oct 27, 2016 11.45 11.45 9.782 9.782 3,354 -1.40(-12.50%)
Oct 26, 2016 11.18 11.45 10.38 11.18 2,031 -0.07(-0.60%)
Oct 25, 2016 11.91 12.04 11.18 11.25 2,272 -0.60(-5.05%)
Oct 24, 2016 12.18 12.44 11.51 11.84 2,417 +0.07(+0.57%)
Oct 21, 2016 12.64 12.98 11.51 11.78 7,430 -0.73(-5.85%)
Oct 20, 2016 12.51 13.08 12.38 12.51 2,078 -0.27(-2.09%)
Oct 19, 2016 13.11 13.24 12.58 12.78 13,636 -0.40(-3.03%)
Oct 18, 2016 13.38 13.57 12.91 13.18 1,176 +0.00(+0.00%)
Oct 17, 2016 12.84 14.17 12.84 13.18 5,105 +0.13(+1.02%)
Oct 14, 2016 12.48 12.98 12.31 13.04 20,229 +0.60(+4.81%)
Oct 13, 2016 12.00 12.84 12.00 12.44 1,730 +0.27(+2.19%)
Oct 12, 2016 12.24 13.35 12.04 12.18 6,153 -0.07(-0.54%)
Oct 11, 2016 12.94 13.11 12.00 12.24 2,207 -0.87(-6.60%)
Oct 10, 2016 13.57 13.57 13.11 13.11 359 -0.07(-0.50%)
Oct 07, 2016 12.98 14.44 12.98 13.18 1,400 -0.47(-3.41%)
Oct 06, 2016 12.62 14.84 12.38 13.64 18,544 +1.13(+9.04%)
Oct 05, 2016 13.71 14.04 12.44 12.51 1,621 -1.20(-8.74%)
Oct 04, 2016 14.31 14.31 13.04 13.71 3,862 -0.27(-1.90%)
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.