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
)
12.01
-0.15 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
8.747
9.077
8.665
9.077
431,726
+0.25(+2.80%)
Apr 29, 2021
9.242
9.325
8.665
8.830
545,642
-0.17(-1.83%)
Apr 28, 2021
8.995
9.160
8.582
8.995
669,326
+0.25(+2.83%)
Apr 27, 2021
8.665
9.160
8.665
8.747
1,057,728
+0.41(+4.95%)
Apr 26, 2021
7.840
8.417
7.757
8.335
824,848
+0.59(+7.58%)
Apr 23, 2021
7.839
8.046
7.609
7.747
502,495
+0.16(+2.04%)
Apr 22, 2021
7.757
8.252
7.592
7.592
762,621
-0.13(-1.71%)
Apr 21, 2021
7.344
8.004
7.229
7.724
736,701
+0.54(+7.59%)
Apr 20, 2021
7.427
7.592
7.014
7.179
583,824
-0.25(-3.33%)
Apr 19, 2021
7.510
7.674
7.269
7.427
718,981
-0.08(-1.13%)
Apr 16, 2021
7.840
7.883
7.354
7.512
775,257
-0.57(-7.01%)
Apr 15, 2021
7.965
8.417
7.557
8.078
1,638,929
+0.49(+6.40%)
Apr 14, 2021
7.262
7.592
7.179
7.592
987,325
+0.45(+6.30%)
Apr 13, 2021
7.105
7.840
7.015
7.142
1,235,655
-0.53(-6.92%)
Apr 12, 2021
7.991
8.170
7.514
7.673
828,488
-0.22(-2.75%)
Apr 09, 2021
8.170
8.335
7.881
7.890
508,129
-0.34(-4.19%)
Apr 08, 2021
8.252
8.335
7.528
8.235
1,196,106
-0.18(-2.17%)
Apr 07, 2021
8.335
8.582
8.252
8.417
837,529
+0.08(+0.99%)
Apr 06, 2021
8.582
8.665
8.252
8.335
650,268
-0.33(-3.81%)
Apr 05, 2021
8.582
8.747
8.335
8.665
748,153
-0.08(-0.94%)
Apr 01, 2021
8.912
8.912
8.417
8.747
549,500
+0.00(+0.00%)
Mar 31, 2021
8.912
8.995
8.500
8.747
750,941
-0.17(-1.85%)
Mar 30, 2021
8.252
9.077
7.924
8.912
939,841
+0.58(+6.93%)
Mar 29, 2021
8.665
8.747
7.922
8.335
1,243,537
-0.41(-4.72%)
Mar 26, 2021
9.408
9.564
8.500
8.747
1,258,885
-0.58(-6.19%)
Mar 25, 2021
8.500
9.490
8.335
9.325
2,115,545
+0.41(+4.63%)
Mar 24, 2021
9.077
9.903
8.500
8.912
1,806,657
-0.25(-2.70%)
Mar 23, 2021
10.40
10.40
9.077
9.160
2,066,394
-0.83(-8.26%)
Mar 22, 2021
10.40
10.40
9.820
9.985
832,798
+0.17(+1.68%)
Mar 19, 2021
10.23
10.40
9.738
9.820
1,323,898
-0.41(-4.03%)
Mar 18, 2021
11.31
11.88
10.23
10.23
1,919,390
-0.83(-7.46%)
Mar 17, 2021
10.48
11.39
10.23
11.06
970,519
+0.33(+3.08%)
Mar 16, 2021
11.64
11.72
10.40
10.73
1,210,896
-0.83(-7.14%)
Mar 15, 2021
10.65
11.55
10.40
11.55
1,821,880
+1.32(+12.90%)
Mar 12, 2021
10.07
10.32
9.738
10.23
943,855
-0.08(-0.80%)
Mar 11, 2021
10.32
10.32
9.738
10.32
1,106,553
+0.25(+2.46%)
Mar 10, 2021
10.40
10.48
9.325
10.07
1,295,113
+0.17(+1.67%)
Mar 09, 2021
9.242
10.15
8.995
9.903
1,355,132
+0.91(+10.09%)
Mar 08, 2021
9.325
9.573
8.830
8.995
1,122,997
-0.08(-0.91%)
Mar 05, 2021
8.830
9.160
7.097
9.077
2,529,331
+0.25(+2.80%)
Mar 04, 2021
9.903
10.07
8.335
8.830
2,112,534
-0.99(-10.08%)
Mar 03, 2021
9.985
10.56
9.573
9.820
1,270,989
-0.33(-3.25%)
Mar 02, 2021
10.32
11.47
9.820
10.15
2,100,240
+0.17(+1.65%)
Mar 01, 2021
10.07
10.07
9.655
9.985
905,879
+0.58(+6.14%)
Feb 26, 2021
9.408
10.23
9.160
9.408
1,539,682
-0.41(-4.20%)
Feb 25, 2021
10.73
10.81
9.820
9.820
2,096,018
-1.24(-11.19%)
Feb 24, 2021
10.73
11.88
10.40
11.06
2,314,533
+0.41(+3.88%)
Feb 23, 2021
10.40
11.14
9.077
10.65
3,700,943
-1.73(-14.00%)
Feb 22, 2021
12.96
14.19
12.38
12.38
3,252,974
-0.99(-7.41%)
Feb 19, 2021
12.96
13.62
12.63
13.37
2,606,292
+0.99(+8.00%)
Feb 18, 2021
13.70
14.11
12.13
12.38
4,597,348
-1.98(-13.79%)
Feb 17, 2021
14.11
14.52
13.62
14.36
9,437,583
-4.29(-23.01%)
Feb 16, 2021
19.56
20.22
17.00
18.65
8,490,224
+2.06(+12.44%)
Feb 12, 2021
12.38
17.74
11.55
16.59
17,432,458
+4.87(+41.55%)
Feb 11, 2021
12.05
13.04
10.98
11.72
3,407,399
+0.91(+8.40%)
Feb 10, 2021
11.80
11.97
8.335
10.81
3,184,061
-0.66(-5.76%)
Feb 09, 2021
10.65
11.97
10.32
11.47
3,421,022
+0.91(+8.59%)
Feb 08, 2021
9.820
10.65
9.490
10.56
1,968,782
+1.07(+11.30%)
Feb 05, 2021
9.655
10.23
9.242
9.490
1,625,841
+0.08(+0.88%)
Feb 04, 2021
9.160
9.820
8.995
9.408
1,613,245
+0.50(+5.56%)
Feb 03, 2021
8.912
9.077
8.665
8.912
1,113,851
+0.33(+3.85%)
Feb 02, 2021
8.995
9.242
8.417
8.582
1,396,198
-0.41(-4.59%)
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
.