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 (%)
Mar 31, 2016 12.44 12.44 12.44 12.44 48 +0.54(+4.49%)
Mar 30, 2016 12.04 12.04 11.91 11.91 603 -0.14(-1.16%)
Mar 29, 2016 11.91 12.05 11.91 12.05 651 -0.07(-0.61%)
Mar 28, 2016 11.91 12.12 11.91 12.12 132 -0.13(-1.06%)
Mar 24, 2016 12.37 12.25 12.25 12.25 119 -0.12(-1.00%)
Mar 23, 2016 12.11 12.98 12.11 12.37 405 +0.20(+1.65%)
Mar 22, 2016 12.04 12.17 12.04 12.17 166 -1.20(-9.00%)
Mar 18, 2016 13.51 13.38 13.38 13.38 9 -0.20(-1.48%)
Mar 17, 2016 13.38 13.58 13.38 13.58 74 +0.20(+1.50%)
Mar 16, 2016 13.18 13.54 13.18 13.38 570 +0.18(+1.34%)
Mar 15, 2016 12.58 13.20 12.58 13.20 74 -0.85(-6.02%)
Mar 14, 2016 14.58 14.58 13.96 14.05 120 +1.00(+7.66%)
Mar 11, 2016 12.52 14.38 12.52 13.05 257 -1.00(-7.12%)
Mar 10, 2016 14.85 13.51 11.91 14.05 1,006 +0.54(+3.96%)
Mar 09, 2016 13.31 16.66 13.31 13.51 2,190 +0.07(+0.50%)
Mar 08, 2016 14.11 14.65 13.38 13.44 504 -0.67(-4.74%)
Mar 07, 2016 13.38 14.38 12.64 14.11 4,767 +1.25(+9.72%)
Mar 04, 2016 13.28 13.28 12.86 12.86 269 +0.82(+6.83%)
Mar 02, 2016 12.37 12.04 12.04 12.04 9,642 +0.33(+2.86%)
Mar 01, 2016 13.71 13.71 11.71 11.71 139 -0.88(-6.96%)
Feb 29, 2016 12.64 12.64 12.58 12.58 485 -0.80(-5.95%)
Feb 25, 2016 13.38 13.38 13.38 13.38 5 +1.00(+8.10%)
Feb 24, 2016 12.51 12.51 12.37 12.37 59 +0.00(+0.00%)
Feb 23, 2016 13.05 13.11 12.37 12.37 875 -1.00(-7.50%)
Feb 22, 2016 13.38 13.38 13.38 13.38 57 -0.58(-4.16%)
Feb 18, 2016 14.45 13.96 13.96 13.96 4 -0.72(-4.93%)
Feb 17, 2016 12.78 14.68 12.78 14.68 46 +0.30(+2.09%)
Feb 12, 2016 12.84 14.38 14.38 14.38 9 -0.27(-1.83%)
Feb 10, 2016 12.84 14.65 14.65 14.65 0 +0.59(+4.19%)
Feb 09, 2016 14.06 14.06 14.06 14.06 79 +0.68(+5.10%)
Feb 04, 2016 13.38 13.38 13.38 13.38 1 +0.12(+0.91%)
Feb 02, 2016 13.71 13.26 13.26 13.26 2 -0.05(-0.41%)
Feb 01, 2016 13.38 13.38 13.31 13.31 287 +0.74(+5.86%)
Jan 29, 2016 14.45 14.45 11.44 12.58 1,878 -1.81(-12.56%)
Jan 27, 2016 15.52 14.38 14.38 14.38 0 -0.07(-0.46%)
Jan 26, 2016 14.45 14.45 14.45 14.45 77 +0.05(+0.32%)
Jan 25, 2016 14.56 14.58 14.38 14.40 273 +0.02(+0.14%)
Jan 22, 2016 14.38 14.91 14.38 14.38 198 -0.40(-2.71%)
Jan 21, 2016 14.78 14.78 14.78 14.78 82 -0.33(-2.21%)
Jan 20, 2016 15.82 15.82 14.72 15.12 587 -0.74(-4.64%)
Jan 19, 2016 15.79 15.85 15.79 15.85 85 +0.07(+0.42%)
Jan 15, 2016 15.45 15.79 15.79 15.79 119 +0.33(+2.16%)
Jan 14, 2016 17.93 17.93 15.38 15.45 547 -0.07(-0.43%)
Jan 13, 2016 17.53 18.39 15.52 15.52 907 -2.41(-13.43%)
Jan 12, 2016 18.26 18.26 17.93 17.93 47 +0.20(+1.13%)
Jan 11, 2016 16.39 17.73 16.39 17.73 94 +1.34(+8.16%)
Jan 08, 2016 16.86 16.86 16.39 16.39 556 -0.47(-2.78%)
Jan 07, 2016 16.92 17.32 16.86 16.86 356 -0.33(-1.94%)
Jan 06, 2016 17.19 17.19 17.06 17.19 150 +0.00(+0.00%)
Jan 05, 2016 17.12 17.86 17.12 17.19 78 +0.00(+0.00%)
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.