Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euroseas Ltd (NQ: ESEA )

34.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 5.005 5.274 4.869 5.071 24,077 +0.13(+2.73%)
Apr 29, 2019 4.802 5.072 4.734 4.937 34,090 +0.07(+1.39%)
Apr 26, 2019 4.826 4.895 4.734 4.869 5,545 -0.11(-2.21%)
Apr 25, 2019 4.883 4.979 4.743 4.979 3,894 +0.10(+2.08%)
Apr 24, 2019 4.971 4.971 4.878 4.878 2,081 -0.06(-1.21%)
Apr 23, 2019 4.815 5.064 4.815 4.938 6,188 +0.00(+0.01%)
Apr 22, 2019 4.937 4.937 4.802 4.937 7,822 +0.03(+0.69%)
Apr 18, 2019 4.734 4.937 4.700 4.903 5,485 +0.20(+4.29%)
Apr 17, 2019 4.754 4.869 4.654 4.702 2,377 -0.12(-2.54%)
Apr 16, 2019 4.903 5.062 4.734 4.824 8,855 -0.11(-2.29%)
Apr 15, 2019 4.937 5.072 4.734 4.937 16,332 -0.07(-1.35%)
Apr 12, 2019 4.955 5.126 4.869 5.005 11,577 +0.03(+0.68%)
Apr 11, 2019 5.007 5.072 4.937 4.971 4,102 -0.06(-1.28%)
Apr 10, 2019 5.072 5.140 5.009 5.035 4,180 +0.03(+0.61%)
Apr 09, 2019 4.835 5.275 4.827 5.005 45,487 +0.07(+1.37%)
Apr 08, 2019 4.869 5.005 4.734 4.937 12,148 +0.07(+1.39%)
Apr 05, 2019 4.937 4.954 4.802 4.869 6,328 +0.07(+1.38%)
Apr 04, 2019 4.758 4.937 4.734 4.803 16,863 +0.07(+1.44%)
Apr 03, 2019 4.734 4.937 4.667 4.735 4,193 -0.07(-1.39%)
Apr 02, 2019 4.768 4.937 4.735 4.802 9,555 -0.11(-2.19%)
Apr 01, 2019 4.802 5.005 4.802 4.909 12,648 +0.17(+3.66%)
Mar 29, 2019 4.868 5.071 4.736 4.736 6,875 -0.07(-1.39%)
Mar 28, 2019 5.072 5.072 4.736 4.803 14,193 -0.13(-2.71%)
Mar 27, 2019 4.835 5.545 4.666 4.937 54,624 +0.34(+7.35%)
Mar 26, 2019 4.531 5.005 4.531 4.599 33,281 +0.03(+0.74%)
Mar 25, 2019 4.734 4.836 4.531 4.565 5,599 -0.03(-0.74%)
Mar 22, 2019 4.956 5.071 4.531 4.599 23,229 -0.06(-1.29%)
Mar 21, 2019 4.269 5.058 4.269 4.659 91,038 +0.21(+4.74%)
Mar 20, 2019 4.403 4.463 4.269 4.448 14,308 +0.03(+0.57%)
Mar 19, 2019 4.653 4.653 4.396 4.423 7,910 -0.05(-1.07%)
Mar 18, 2019 4.463 4.687 4.396 4.471 14,114 -0.03(-0.66%)
Mar 15, 2019 4.396 4.910 4.396 4.501 45,025 +0.04(+0.83%)
Mar 14, 2019 4.599 4.599 4.396 4.463 21,006 -0.14(-2.94%)
Mar 13, 2019 4.531 4.869 4.531 4.599 14,003 -0.13(-2.69%)
Mar 12, 2019 5.072 5.440 4.398 4.726 47,015 -0.28(-5.57%)
Mar 11, 2019 5.343 5.681 4.869 5.005 96,199 +0.40(+8.74%)
Mar 08, 2019 4.869 5.546 4.447 4.602 128,466 -0.65(-12.41%)
Mar 07, 2019 4.125 6.626 4.073 5.254 171,681 +1.13(+27.36%)
Mar 06, 2019 4.160 4.213 4.125 4.125 5,211 -0.19(-4.51%)
Mar 05, 2019 4.126 4.320 3.924 4.320 7,545 +0.19(+4.72%)
Mar 04, 2019 4.193 4.274 4.058 4.125 2,671 -0.10(-2.40%)
Mar 01, 2019 3.936 4.294 3.936 4.227 3,208 -0.03(-0.79%)
Feb 28, 2019 4.125 4.353 3.922 4.261 10,353 +0.07(+1.58%)
Feb 27, 2019 4.104 4.354 4.058 4.194 4,979 +0.07(+1.67%)
Feb 26, 2019 3.922 4.193 3.922 4.125 3,844 -0.06(-1.52%)
Feb 25, 2019 4.058 4.193 3.889 4.189 15,301 +0.10(+2.38%)
Feb 22, 2019 4.132 4.193 3.720 4.092 20,287 -0.13(-2.97%)
Feb 21, 2019 4.257 4.412 4.194 4.217 5,750 -0.06(-1.42%)
Feb 20, 2019 4.328 4.598 4.125 4.277 31,188 -0.46(-9.64%)
Feb 19, 2019 4.937 4.937 4.531 4.734 14,146 +0.00(+0.00%)
Feb 15, 2019 4.328 4.937 4.328 4.734 9,271 +0.27(+6.06%)
Feb 14, 2019 4.328 4.599 4.261 4.463 7,946 +0.00(+0.00%)
Feb 13, 2019 4.336 4.463 4.328 4.463 3,829 +0.07(+1.52%)
Feb 12, 2019 4.396 4.457 4.261 4.397 3,266 +0.03(+0.62%)
Feb 11, 2019 4.461 4.461 4.193 4.369 4,590 +0.11(+2.56%)
Feb 08, 2019 4.261 4.463 4.261 4.261 1,316 +0.03(+0.80%)
Feb 07, 2019 4.261 4.447 4.193 4.227 11,100 -0.24(-5.30%)
Feb 06, 2019 4.749 4.825 4.193 4.463 6,799 -0.29(-6.01%)
Feb 05, 2019 4.826 4.890 4.749 4.749 5,741 -0.05(-1.10%)
Feb 04, 2019 4.802 4.937 4.802 4.802 6,572 -0.11(-2.20%)
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.