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

Euroseas Ltd (NQ: ESEA )

35.00 +0.28 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Jan 02, 2019 4.392 4.657 4.179 4.391 7,314 -0.27(-5.73%)
Dec 31, 2018 4.259 4.658 4.059 4.658 8,836 +0.30(+6.87%)
Dec 28, 2018 4.325 4.605 4.192 4.359 19,731 +0.17(+3.97%)
Dec 27, 2018 4.059 4.325 3.926 4.192 7,657 +0.08(+2.06%)
Dec 26, 2018 3.926 4.852 3.793 4.108 13,784 +0.18(+4.63%)
Dec 24, 2018 3.993 4.059 3.527 3.926 4,177 -0.03(-0.84%)
Dec 21, 2018 4.126 4.512 3.593 3.959 14,907 -0.23(-5.53%)
Dec 20, 2018 4.725 4.725 4.001 4.191 23,809 -0.40(-8.72%)
Dec 19, 2018 4.658 4.924 4.392 4.591 31,397 -0.07(-1.43%)
Dec 18, 2018 4.791 4.891 4.658 4.658 12,080 -0.13(-2.80%)
Dec 17, 2018 5.057 5.390 4.732 4.792 18,187 -0.26(-5.24%)
Dec 14, 2018 5.656 5.656 4.991 5.057 22,572 -0.53(-9.52%)
Dec 13, 2018 5.789 5.822 5.257 5.590 26,200 -0.07(-1.18%)
Dec 12, 2018 5.756 5.756 5.456 5.656 6,719 -0.05(-0.94%)
Dec 11, 2018 5.723 6.042 5.397 5.710 25,442 +0.18(+3.22%)
Dec 10, 2018 5.922 5.989 5.532 5.532 15,514 -0.59(-9.64%)
Dec 07, 2018 5.723 6.175 5.689 6.122 21,775 +0.33(+5.75%)
Dec 06, 2018 5.856 5.856 5.656 5.789 27,754 -0.10(-1.69%)
Dec 04, 2018 5.656 5.989 5.523 5.889 50,463 +0.23(+4.12%)
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.