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
Euroseas Ltd
(NQ:
ESEA
)
38.08
+0.77 (+2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019
4.893
5.097
4.761
4.761
6,840
-0.07(-1.39%)
Mar 28, 2019
5.099
5.099
4.761
4.828
14,120
-0.13(-2.71%)
Mar 27, 2019
4.861
5.574
4.691
4.963
54,340
+0.34(+7.35%)
Mar 26, 2019
4.555
5.031
4.555
4.623
33,108
+0.03(+0.74%)
Mar 25, 2019
4.759
4.861
4.555
4.589
5,570
-0.03(-0.74%)
Mar 22, 2019
4.982
5.097
4.555
4.623
23,109
-0.06(-1.29%)
Mar 21, 2019
4.292
5.084
4.292
4.683
90,565
+0.21(+4.74%)
Mar 20, 2019
4.426
4.487
4.292
4.471
14,234
+0.03(+0.57%)
Mar 19, 2019
4.677
4.677
4.419
4.446
7,869
-0.05(-1.07%)
Mar 18, 2019
4.487
4.712
4.419
4.494
14,041
-0.03(-0.66%)
Mar 15, 2019
4.419
4.935
4.419
4.524
44,791
+0.04(+0.83%)
Mar 14, 2019
4.623
4.623
4.419
4.487
20,897
-0.14(-2.94%)
Mar 13, 2019
4.555
4.895
4.555
4.623
13,930
-0.13(-2.69%)
Mar 12, 2019
5.099
5.468
4.421
4.751
46,771
-0.28(-5.57%)
Mar 11, 2019
5.371
5.710
4.895
5.031
95,699
+0.40(+8.74%)
Mar 08, 2019
4.895
5.574
4.470
4.626
127,799
-0.66(-12.41%)
Mar 07, 2019
4.147
6.661
4.095
5.282
170,789
+1.13(+27.36%)
Mar 06, 2019
4.182
4.235
4.146
4.147
5,184
-0.20(-4.51%)
Mar 05, 2019
4.148
4.343
3.945
4.343
7,506
+0.20(+4.72%)
Mar 04, 2019
4.215
4.296
4.079
4.147
2,657
-0.10(-2.40%)
Mar 01, 2019
3.957
4.317
3.957
4.249
3,192
-0.03(-0.79%)
Feb 28, 2019
4.147
4.376
3.943
4.283
10,299
+0.07(+1.58%)
Feb 27, 2019
4.126
4.377
4.080
4.216
4,953
+0.07(+1.67%)
Feb 26, 2019
3.943
4.215
3.943
4.147
3,824
-0.06(-1.52%)
Feb 25, 2019
4.079
4.215
3.909
4.211
15,222
+0.10(+2.38%)
Feb 22, 2019
4.154
4.215
3.739
4.113
20,181
-0.13(-2.97%)
Feb 21, 2019
4.279
4.435
4.216
4.239
5,720
-0.06(-1.42%)
Feb 20, 2019
4.351
4.622
4.147
4.300
31,026
-0.46(-9.64%)
Feb 19, 2019
4.963
4.963
4.555
4.759
14,073
+0.00(+0.00%)
Feb 15, 2019
4.351
4.963
4.351
4.759
9,223
+0.27(+6.06%)
Feb 14, 2019
4.351
4.623
4.283
4.487
7,905
+0.00(+0.00%)
Feb 13, 2019
4.358
4.487
4.350
4.487
3,809
+0.07(+1.52%)
Feb 12, 2019
4.419
4.480
4.283
4.419
3,249
+0.03(+0.62%)
Feb 11, 2019
4.485
4.485
4.215
4.392
4,566
+0.11(+2.56%)
Feb 08, 2019
4.283
4.487
4.283
4.283
1,309
+0.03(+0.80%)
Feb 07, 2019
4.283
4.470
4.215
4.249
11,042
-0.24(-5.30%)
Feb 06, 2019
4.774
4.851
4.215
4.487
6,764
-0.29(-6.01%)
Feb 05, 2019
4.851
4.915
4.774
4.774
5,711
-0.05(-1.10%)
Feb 04, 2019
4.827
4.963
4.827
4.827
6,538
-0.11(-2.20%)
Feb 01, 2019
4.861
5.092
4.827
4.935
3,221
-0.16(-3.17%)
Jan 31, 2019
5.167
5.223
4.851
5.097
8,062
-0.14(-2.62%)
Jan 30, 2019
5.298
5.298
5.031
5.235
3,900
+0.16(+3.22%)
Jan 29, 2019
5.167
5.227
4.969
5.071
2,799
-0.08(-1.53%)
Jan 28, 2019
5.439
5.439
5.099
5.150
7,750
-0.15(-2.87%)
Jan 25, 2019
5.099
5.642
5.099
5.303
5,736
+0.20(+3.85%)
Jan 24, 2019
5.105
5.303
5.105
5.106
4,637
-0.06(-1.18%)
Jan 23, 2019
5.316
5.409
5.112
5.167
2,360
-0.14(-2.55%)
Jan 22, 2019
5.303
5.371
5.235
5.303
7,040
-0.37(-6.59%)
Jan 18, 2019
5.697
5.704
5.289
5.676
13,694
-0.02(-0.37%)
Jan 17, 2019
5.370
5.723
5.102
5.698
46,707
+0.45(+8.56%)
Jan 16, 2019
4.969
5.303
4.969
5.248
3,705
+0.09(+1.67%)
Jan 15, 2019
5.162
5.354
4.969
5.162
8,210
-0.14(-2.65%)
Jan 14, 2019
5.615
5.615
5.099
5.303
10,252
-0.48(-8.24%)
Jan 11, 2019
5.507
5.778
5.235
5.778
12,268
+0.14(+2.41%)
Jan 10, 2019
5.447
5.995
5.371
5.642
30,566
+0.34(+6.41%)
Jan 09, 2019
5.439
5.846
4.963
5.303
21,084
-0.20(-3.69%)
Jan 08, 2019
5.982
6.253
4.895
5.506
62,723
+0.07(+1.25%)
Jan 07, 2019
4.874
5.642
4.874
5.438
10,111
+0.54(+11.10%)
Jan 04, 2019
4.419
4.963
4.419
4.895
18,725
+0.46(+10.45%)
Jan 03, 2019
4.337
4.759
4.283
4.432
4,239
-0.05(-1.21%)
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
.