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 (%)
Sep 28, 2018 8.696 8.896 8.495 8.495 6,009 -0.13(-1.55%)
Sep 27, 2018 8.963 8.963 8.562 8.629 5,375 -0.41(-4.59%)
Sep 26, 2018 9.231 9.986 8.495 9.044 22,832 -0.19(-2.03%)
Sep 25, 2018 8.916 11.57 8.535 9.231 86,186 +0.33(+3.76%)
Sep 24, 2018 9.298 9.632 8.365 8.896 1,739 -0.80(-8.28%)
Sep 21, 2018 10.03 10.03 8.896 9.699 3,812 -0.27(-2.68%)
Sep 20, 2018 10.17 10.23 8.227 9.967 12,497 -0.27(-2.61%)
Sep 19, 2018 10.17 10.23 9.967 10.23 5,082 +0.20(+2.00%)
Sep 18, 2018 10.03 10.20 9.967 10.03 1,247 -0.07(-0.66%)
Sep 17, 2018 9.833 10.10 9.833 10.10 1,950 +0.07(+0.67%)
Sep 14, 2018 10.30 10.43 9.900 10.03 1,001 -0.40(-3.85%)
Sep 13, 2018 10.30 10.43 9.900 10.43 966 +0.07(+0.65%)
Sep 12, 2018 10.50 10.52 9.967 10.37 1,793 -0.33(-3.12%)
Sep 11, 2018 10.10 10.70 9.933 10.70 3,992 +0.54(+5.26%)
Sep 10, 2018 10.21 10.21 10.11 10.17 782 +0.07(+0.66%)
Sep 07, 2018 10.43 10.57 10.10 10.10 971 -0.40(-3.82%)
Sep 06, 2018 10.70 10.77 10.37 10.50 1,043 -0.20(-1.87%)
Sep 05, 2018 10.97 10.97 10.60 10.70 567 -0.20(-1.84%)
Sep 04, 2018 10.57 10.90 10.10 10.90 2,008 -0.04(-0.35%)
Aug 31, 2018 10.94 10.94 10.94 0 +0.17(+1.60%)
Aug 30, 2018 10.90 10.97 10.57 10.77 3,110 +0.07(+0.63%)
Aug 29, 2018 10.24 10.70 10.22 10.70 1,093 +0.13(+1.27%)
Aug 28, 2018 10.50 10.64 10.03 10.57 3,489 +0.47(+4.64%)
Aug 27, 2018 10.43 10.43 10.03 10.10 1,143 -0.40(-3.82%)
Aug 24, 2018 10.50 10.50 9.498 10.50 3,782 -0.07(-0.63%)
Aug 23, 2018 10.64 10.64 9.766 10.57 876 -0.13(-1.25%)
Aug 22, 2018 10.29 10.70 10.08 10.70 1,338 +0.33(+3.23%)
Aug 21, 2018 10.64 10.64 9.498 10.37 4,809 -0.27(-2.52%)
Aug 20, 2018 10.82 11.00 10.42 10.64 331 -0.40(-3.64%)
Aug 17, 2018 11.04 11.24 10.43 11.04 1,016 +0.07(+0.61%)
Aug 16, 2018 10.37 10.97 10.30 10.97 500 +0.67(+6.49%)
Aug 15, 2018 10.50 11.17 10.30 10.30 695 -0.19(-1.77%)
Aug 14, 2018 10.50 10.97 10.42 10.49 643 -0.01(-0.14%)
Aug 13, 2018 11.24 11.24 10.23 10.50 3,342 -0.40(-3.68%)
Aug 10, 2018 11.64 11.91 10.90 10.90 14,247 +0.36(+3.43%)
Aug 09, 2018 10.59 10.97 10.23 10.54 4,289 -0.03(-0.25%)
Aug 08, 2018 11.17 11.24 10.57 10.57 2,185 -0.67(-5.95%)
Aug 07, 2018 11.10 11.30 10.58 11.24 1,261 +0.27(+2.44%)
Aug 06, 2018 11.10 11.37 10.70 10.97 1,607 -0.20(-1.80%)
Aug 03, 2018 11.37 11.37 10.77 11.17 1,360 -0.13(-1.18%)
Aug 02, 2018 11.30 11.51 11.30 11.30 1,100 -0.07(-0.59%)
Aug 01, 2018 11.24 11.57 11.24 11.37 2,558 +0.07(+0.59%)
Jul 31, 2018 11.51 11.51 11.04 11.30 1,965 -0.20(-1.74%)
Jul 30, 2018 11.51 11.64 11.44 11.51 2,615 -0.20(-1.71%)
Jul 27, 2018 11.44 11.71 11.37 11.71 687 +0.33(+2.94%)
Jul 26, 2018 11.77 11.77 10.57 11.37 4,260 -0.47(-3.96%)
Jul 25, 2018 11.64 11.91 11.51 11.84 644 -0.07(-0.56%)
Jul 24, 2018 11.91 11.91 11.17 11.91 1,367 +0.00(+0.00%)
Jul 23, 2018 10.97 12.11 10.97 11.91 5,388 +1.00(+9.20%)
Jul 20, 2018 12.04 12.04 10.90 10.90 5,078 -1.00(-8.43%)
Jul 19, 2018 12.24 12.24 11.64 11.91 1,317 -0.03(-0.27%)
Jul 18, 2018 11.64 12.04 11.64 11.94 1,417 -0.03(-0.29%)
Jul 17, 2018 11.51 11.97 11.50 11.97 1,048 +0.27(+2.29%)
Jul 16, 2018 11.58 11.71 11.50 11.71 760 -0.20(-1.69%)
Jul 13, 2018 11.91 12.11 11.51 11.91 1,901 -0.07(-0.56%)
Jul 12, 2018 11.91 11.97 11.25 11.97 2,555 -0.07(-0.56%)
Jul 11, 2018 11.77 12.04 10.90 12.04 7,834 +0.47(+4.05%)
Jul 10, 2018 12.24 12.24 11.35 11.57 2,171 -0.47(-3.89%)
Jul 09, 2018 13.04 13.04 11.97 12.04 2,548 -0.07(-0.55%)
Jul 06, 2018 12.24 12.57 11.97 12.11 8,192 +0.20(+1.68%)
Jul 05, 2018 12.37 11.91 11.91 6,802 -0.47(-3.78%)
Jul 03, 2018 12.37 12.37 12.37 0 +1.27(+11.45%)
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.