Quantcast
ESEA

Euroseas Ltd. Common Stock (Marshall Islands) Historical Stock Prices

$1.23
*  
0.42
25.45%
Get ESEA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ESEA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    ESEA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.18 1.45 1.14 1.23 1,829,721
11/16/2018 1.18 1.45 1.14 1.23 1,835,250
11/15/2018 1.78 1.8 1.5 1.65 1,377,325
11/14/2018 1.68 2.08 1.68 1.77 4,638,566
11/13/2018 1.6 1.8 1.56 1.77 2,335,869
11/12/2018 1.64 1.65 1.52 1.55 573,946
11/09/2018 1.44 1.67 1.4 1.64 1,133,277
11/08/2018 1.5 1.56 1.4 1.49 417,768
11/07/2018 1.58 1.62 1.5 1.59 380,938
11/06/2018 1.55 1.6481 1.53 1.59 477,186
11/05/2018 1.8 1.83 1.56 1.6 689,138
11/02/2018 1.9 2 1.77 1.81 754,129
11/01/2018 1.89 2.09 1.8 1.93 1,602,902
10/31/2018 1.74 1.86 1.62 1.85 1,094,083
10/30/2018 1.92 2.0308 1.74 1.74 1,230,183
10/29/2018 1.98 2.22 1.85 2.13 2,069,425
10/26/2018 1.88 2.05 1.705 1.87 1,034,989
10/25/2018 1.97 2.05 1.82 1.9 1,045,243
10/24/2018 2.18 2.59 1.89 2.02 5,302,211
10/23/2018 1.96 2.1 1.65 1.93 3,113,664
10/22/2018 1.78 3.87 1.65 2.4 22,076,980
10/19/2018 1.4 1.4429 1.3082 1.32 30,543
10/18/2018 1.31 1.45 1.2724 1.42 110,900
10/17/2018 1.26 1.359 1.2 1.26 32,209
10/16/2018 1.36 1.4 1.25 1.27 92,343
10/15/2018 1.16 1.59 1.16 1.42 358,704
10/12/2018 1.24 1.28 1.14 1.14 13,252
10/11/2018 1.24 1.25 1.14 1.25 23,939
10/10/2018 1.27 1.27 1.08 1.18 25,439
10/09/2018 1.17 1.2999 1.17 1.245 21,869
10/08/2018 1.14 1.22 1.14 1.16 25,736
10/05/2018 1.2 1.2239 1.16 1.18 12,977
10/04/2018 1.17 1.27 1.17 1.2 38,550
10/03/2018 1.28 1.2801 1.18 1.2 54,185
10/02/2018 1.283 1.34 1.28 1.29 6,990
10/01/2018 1.28 1.39 1.28 1.32 14,461
09/28/2018 1.304 1.33 1.27 1.27 40,251
09/27/2018 1.34 1.34 1.28 1.29 35,960
09/26/2018 1.38 1.4929 1.27 1.352 152,729
09/25/2018 1.333 1.73 1.2759 1.38 576,501
09/24/2018 1.39 1.44 1.2505 1.33 11,633
09/21/2018 1.5 1.5 1.33 1.45 25,542
09/20/2018 1.516 1.53 1.23 1.49 83,593
09/19/2018 1.522 1.53 1.49 1.53 33,994
09/18/2018 1.5 1.5246 1.49 1.5 8,342
09/17/2018 1.47 1.51 1.47 1.51 13,046
09/14/2018 1.538 1.56 1.48 1.5 6,776
09/13/2018 1.54 1.56 1.48 1.56 6,468
09/12/2018 1.57 1.5732 1.49 1.55 11,996
09/11/2018 1.51 1.6 1.485 1.6 26,704
09/10/2018 1.5264 1.5264 1.511 1.52 5,234
09/07/2018 1.56 1.58 1.51 1.51 6,598
09/06/2018 1.6 1.61 1.5499 1.57 6,978
09/05/2018 1.64 1.64 1.5853 1.6 3,794
09/04/2018 1.58 1.63 1.51 1.63 13,437
08/31/2018 1.5948 1.6358 1.55 1.6358 1,885
08/30/2018 1.63 1.64 1.58 1.61 20,809
08/29/2018 1.531 1.6 1.5286 1.6 7,314
08/28/2018 1.57 1.5901 1.5 1.58 23,341
08/27/2018 1.56 1.56 1.5 1.51 7,652
08/24/2018 1.57 1.574 1.42 1.57 25,371
08/23/2018 1.59 1.59 1.46 1.58 5,861
08/22/2018 1.538 1.6 1.5075 1.6 8,956
08/21/2018 1.59 1.59 1.42 1.55 32,169
08/20/2018 1.6181 1.644 1.5577 1.59 2,217
08/17/2018 1.65 1.68 1.5557 1.65 6,895
08/16/2018 1.55 1.64 1.54 1.64 3,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio