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

Euroseas Ltd (NQ: ESEA )

46.65 +0.71 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 9.915 9.981 9.383 9.582 12,004 -0.13(-1.37%)
Mar 30, 2017 10.11 10.65 9.582 9.715 38,004 -0.20(-2.02%)
Mar 29, 2017 9.782 10.78 9.383 9.915 74,344 +0.47(+4.94%)
Mar 28, 2017 9.449 9.915 9.050 9.449 41,366 +0.40(+4.41%)
Mar 27, 2017 9.316 9.509 8.983 9.050 19,668 -0.27(-2.86%)
Mar 24, 2017 9.183 9.516 9.117 9.316 27,646 +0.13(+1.45%)
Mar 23, 2017 8.983 9.449 8.983 9.183 16,527 +0.13(+1.47%)
Mar 22, 2017 9.249 9.263 8.983 9.050 21,006 -0.20(-2.16%)
Mar 21, 2017 9.316 9.582 9.050 9.249 31,875 -0.20(-2.11%)
Mar 20, 2017 9.981 10.11 9.183 9.449 37,368 -0.67(-6.58%)
Mar 17, 2017 10.65 10.71 9.915 10.11 53,851 -0.13(-1.30%)
Mar 16, 2017 9.470 11.31 9.470 10.25 281,953 +0.73(+7.68%)
Mar 15, 2017 9.516 9.715 9.183 9.516 28,123 +0.20(+2.15%)
Mar 14, 2017 9.383 9.383 9.116 9.316 22,674 +0.00(+0.00%)
Mar 13, 2017 9.383 9.383 9.050 9.316 16,462 -0.20(-2.10%)
Mar 10, 2017 9.649 9.649 9.249 9.516 26,637 -0.27(-2.72%)
Mar 09, 2017 9.582 9.782 9.249 9.782 44,775 +0.27(+2.80%)
Mar 08, 2017 9.249 9.896 9.050 9.516 42,712 +0.53(+5.93%)
Mar 07, 2017 9.383 9.582 8.917 8.983 27,384 -0.53(-5.59%)
Mar 06, 2017 9.116 9.563 9.116 9.516 21,293 +0.33(+3.62%)
Mar 03, 2017 9.116 9.316 9.050 9.183 20,977 -0.13(-1.43%)
Mar 02, 2017 9.383 9.494 9.050 9.316 24,633 -0.20(-2.10%)
Mar 01, 2017 9.782 9.782 9.268 9.516 22,025 -0.07(-0.69%)
Feb 28, 2017 9.316 9.649 9.157 9.582 25,361 +0.20(+2.13%)
Feb 27, 2017 9.183 9.649 9.183 9.383 24,204 +0.27(+2.92%)
Feb 24, 2017 9.582 9.582 8.651 9.116 53,559 -0.40(-4.20%)
Feb 23, 2017 10.58 10.58 9.383 9.516 60,906 -0.80(-7.74%)
Feb 22, 2017 10.58 10.78 10.05 10.31 40,086 -0.40(-3.73%)
Feb 21, 2017 10.98 10.98 10.58 10.71 46,064 -0.27(-2.42%)
Feb 17, 2017 10.98 10.98 10.98 0 +0.13(+1.23%)
Feb 16, 2017 10.85 11.84 10.78 10.85 85,659 -0.93(-7.91%)
Feb 15, 2017 11.71 11.98 11.05 11.78 65,393 +0.00(+0.00%)
Feb 14, 2017 12.51 12.51 11.64 11.78 75,945 +0.20(+1.72%)
Feb 13, 2017 10.78 12.11 10.78 11.58 207,170 +0.73(+6.75%)
Feb 10, 2017 10.98 11.08 10.65 10.85 22,320 +0.00(+0.00%)
Feb 09, 2017 10.91 11.18 10.65 10.85 16,116 +0.00(+0.00%)
Feb 08, 2017 10.98 10.65 10.85 30,689 -0.20(-1.81%)
Feb 07, 2017 11.31 11.45 10.91 11.05 42,949 -0.40(-3.49%)
Feb 06, 2017 11.05 11.51 10.98 11.45 55,283 +0.27(+2.38%)
Feb 03, 2017 11.18 11.45 10.98 11.18 25,193 +0.13(+1.20%)
Feb 02, 2017 11.11 11.31 10.91 11.05 27,879 -0.07(-0.60%)
Feb 01, 2017 12.24 12.24 11.05 11.11 98,550 -0.67(-5.65%)
Jan 31, 2017 11.38 12.44 10.98 11.78 276,972 +0.73(+6.63%)
Jan 30, 2017 10.98 11.45 10.91 11.05 52,830 -0.07(-0.60%)
Jan 27, 2017 11.45 11.64 10.91 11.11 55,273 -0.47(-4.02%)
Jan 26, 2017 11.51 11.84 11.25 11.58 28,268 +0.13(+1.16%)
Jan 25, 2017 11.64 11.84 11.31 11.45 41,701 -0.40(-3.37%)
Jan 24, 2017 11.84 11.86 11.45 11.84 47,958 +0.07(+0.57%)
Jan 23, 2017 13.31 13.31 11.38 11.78 118,130 -0.87(-6.84%)
Jan 20, 2017 11.84 13.17 11.51 12.64 234,572 +1.53(+13.77%)
Jan 19, 2017 12.31 12.40 11.05 11.11 151,107 -1.06(-8.74%)
Jan 18, 2017 11.18 13.64 11.05 12.18 295,670 +1.13(+10.24%)
Jan 17, 2017 11.58 11.98 10.98 11.05 64,969 -0.53(-4.60%)
Jan 13, 2017 11.58 11.58 11.58 0 +0.93(+8.75%)
Jan 12, 2017 11.05 11.25 10.45 10.65 56,545 -0.53(-4.76%)
Jan 11, 2017 10.98 11.90 10.65 11.18 130,004 +0.27(+2.44%)
Jan 10, 2017 11.31 11.58 10.65 10.91 60,511 -0.53(-4.65%)
Jan 09, 2017 12.44 12.44 11.45 11.45 34,723 -0.87(-7.03%)
Jan 06, 2017 12.98 13.11 12.24 12.31 48,184 -0.40(-3.14%)
Jan 05, 2017 12.58 13.64 12.58 12.71 125,810 +0.33(+2.69%)
Jan 04, 2017 11.78 12.64 11.68 12.38 49,719 +0.60(+5.08%)
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.