Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seanergy Maritime Hl
(NQ:
SHIP
)
10.63
-0.51 (-4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
9.490
9.509
8.995
9.160
573,688
-0.33(-3.48%)
Feb 25, 2022
9.325
9.738
9.408
9.490
387,017
+0.17(+1.77%)
Feb 24, 2022
8.995
9.407
8.830
9.325
832,483
-0.50(-5.04%)
Feb 23, 2022
9.903
10.07
9.655
9.820
600,802
+0.00(+0.00%)
Feb 22, 2022
9.325
9.820
9.242
9.820
528,493
+0.25(+2.59%)
Feb 18, 2022
9.573
0
-0.08(-0.85%)
Feb 17, 2022
9.573
9.820
9.408
9.655
449,559
+0.08(+0.86%)
Feb 16, 2022
9.490
9.573
9.242
9.573
268,976
+0.08(+0.87%)
Feb 15, 2022
9.408
9.655
9.325
9.490
253,610
+0.08(+0.88%)
Feb 14, 2022
9.408
9.408
8.747
9.408
374,485
-0.08(-0.87%)
Feb 11, 2022
9.985
9.985
9.325
9.490
639,981
-0.50(-4.96%)
Feb 10, 2022
9.738
10.07
9.490
9.985
1,140,641
+0.33(+3.42%)
Feb 09, 2022
9.325
9.655
9.160
9.655
806,301
+0.66(+7.34%)
Feb 08, 2022
9.077
9.242
8.747
8.995
347,505
-0.08(-0.91%)
Feb 07, 2022
8.912
9.077
8.665
9.077
668,692
+0.41(+4.76%)
Feb 04, 2022
8.500
8.830
8.335
8.665
258,945
+0.17(+1.94%)
Feb 03, 2022
8.830
8.500
8.500
238,958
-0.41(-4.63%)
Feb 02, 2022
8.830
8.912
8.417
8.912
377,249
+0.08(+0.93%)
Feb 01, 2022
8.500
8.830
8.417
8.830
501,090
+0.41(+4.90%)
Jan 31, 2022
8.582
8.417
533,714
+0.17(+2.00%)
Jan 28, 2022
7.448
8.335
7.448
8.252
1,168,075
+0.89(+12.12%)
Jan 27, 2022
7.179
7.425
7.122
7.360
245,914
+0.26(+3.70%)
Jan 26, 2022
7.344
7.427
7.014
7.098
228,291
-0.24(-3.21%)
Jan 25, 2022
7.097
7.344
6.932
7.333
206,908
+0.14(+1.90%)
Jan 24, 2022
7.097
7.262
6.519
7.196
542,923
-0.09(-1.28%)
Jan 21, 2022
7.510
7.510
7.262
7.289
453,181
-0.28(-3.74%)
Jan 20, 2022
7.510
7.716
7.510
7.572
150,390
+0.10(+1.28%)
Jan 19, 2022
7.821
7.840
7.477
7.477
301,729
-0.20(-2.58%)
Jan 18, 2022
7.510
7.757
7.427
7.675
203,821
+0.07(+0.98%)
Jan 14, 2022
7.600
0
+0.09(+1.21%)
Jan 13, 2022
7.510
7.592
7.427
7.510
406,181
-0.02(-0.33%)
Jan 12, 2022
7.592
7.624
7.519
7.534
308,068
-0.16(-2.04%)
Jan 11, 2022
7.427
7.716
7.426
7.691
340,233
+0.12(+1.53%)
Jan 10, 2022
7.592
7.741
7.369
7.576
338,610
-0.15(-1.92%)
Jan 07, 2022
7.798
7.888
7.675
7.724
140,320
+0.02(+0.21%)
Jan 06, 2022
7.510
8.004
7.518
7.708
303,002
+0.24(+3.27%)
Jan 05, 2022
7.592
7.741
7.453
7.463
357,573
-0.10(-1.29%)
Jan 04, 2022
7.633
7.740
7.435
7.561
153,632
-0.07(-0.95%)
Jan 03, 2022
7.633
7.840
7.609
7.633
401,894
+0.05(+0.72%)
Dec 31, 2021
7.394
7.625
7.262
7.579
413,628
+0.30(+4.06%)
Dec 30, 2021
7.314
7.456
7.262
7.283
275,960
-0.03(-0.42%)
Dec 29, 2021
7.344
7.510
7.262
7.314
345,101
-0.04(-0.59%)
Dec 28, 2021
7.510
7.612
7.346
7.358
225,783
-0.15(-2.03%)
Dec 27, 2021
7.592
7.688
7.510
7.510
423,369
-0.09(-1.24%)
Dec 23, 2021
7.650
7.650
7.510
7.604
366,845
+0.04(+0.49%)
Dec 22, 2021
7.427
7.675
7.353
7.567
295,586
+0.14(+1.89%)
Dec 21, 2021
7.427
7.624
7.382
7.427
190,070
+0.08(+1.12%)
Dec 20, 2021
7.344
7.483
7.270
7.344
275,669
-0.17(-2.20%)
Dec 17, 2021
7.656
7.656
7.428
7.510
158,498
+0.00(+0.07%)
Dec 16, 2021
7.922
7.933
7.468
7.505
190,031
-0.24(-3.07%)
Dec 15, 2021
7.616
7.921
7.344
7.742
452,835
+0.13(+1.65%)
Dec 14, 2021
7.922
7.930
7.600
7.617
266,437
-0.44(-5.41%)
Dec 13, 2021
8.411
8.417
7.930
8.053
388,120
-0.36(-4.33%)
Dec 10, 2021
8.500
8.664
8.293
8.417
351,218
-0.08(-0.97%)
Dec 09, 2021
8.582
8.665
8.335
8.500
408,863
-0.33(-3.74%)
Dec 08, 2021
8.995
9.242
8.747
8.830
776,235
-0.33(-3.60%)
Dec 07, 2021
8.335
9.160
8.170
9.160
2,158,024
+1.48(+19.23%)
Dec 06, 2021
7.262
7.757
7.097
7.683
390,837
+0.35(+4.76%)
Dec 03, 2021
7.510
7.656
7.140
7.334
431,074
-0.12(-1.64%)
Dec 02, 2021
7.510
7.513
7.344
7.456
271,120
+0.19(+2.65%)
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
.