$0.33 -0.01 (%) Freeseas Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
9/3/20150.400.410.340.341,420,135
9/2/20150.450.540.360.395,930,679
9/1/20150.400.400.360.39360,766
8/31/20150.380.440.320.401,941,345
8/28/20150.370.390.350.38447,391
8/27/20150.370.420.350.37620,240
8/26/20150.360.370.330.35319,311
8/25/20150.400.400.330.34661,353
8/24/20150.380.400.300.36829,468
8/21/20150.530.540.410.431,279,534
8/20/20150.530.660.490.513,311,542
8/19/20150.520.540.500.51536,711
8/18/20150.540.560.510.51743,083
8/17/20150.520.560.460.511,908,267
8/14/20150.580.580.460.49664,865
8/13/20150.540.600.510.551,423,573
8/12/20150.750.750.470.533,374,587
8/11/20150.560.950.510.697,258,373
8/10/20150.530.550.460.47299,464
8/7/20150.500.580.420.55824,850
8/6/20150.500.540.400.50951,676
8/5/20150.830.830.520.541,137,873
8/4/20150.930.940.820.821,246,433
8/3/20150.941.050.900.90135,112
7/31/20150.961.000.900.94135,723
7/30/20151.081.100.981.01169,726
7/29/20150.971.170.831.11616,884
7/28/20151.131.210.940.99512,549
7/27/20151.341.371.151.19259,207
7/24/20151.371.411.261.36227,608
7/23/20151.591.701.351.39372,140
7/22/20151.711.831.621.63291,780
7/21/20151.751.911.621.76650,393
7/20/20152.172.251.751.77492,400
7/17/20152.502.542.112.20519,604
7/16/20152.552.632.492.49362,879
7/15/20152.742.832.432.50851,726
7/14/20152.603.142.552.821,959,982
7/13/20152.902.942.532.60607,692
7/10/20152.763.032.662.741,412,487
7/9/20152.572.992.502.67638,645
7/8/20152.612.642.372.63298,156
7/7/20152.813.042.502.681,061,679
7/6/20152.492.862.412.80942,385
7/2/20153.193.192.652.77731,151
7/1/20154.044.443.033.132,689,384
6/30/20152.653.802.333.591,630,490
6/29/20153.003.002.502.56328,938
6/26/20153.223.692.812.99879,783
6/25/20150.090.100.080.088,470,967
6/24/20150.100.100.080.097,146,679
6/23/20150.100.110.090.0911,820,725
6/22/20150.080.110.070.0918,706,599
6/19/20150.080.080.060.0710,424,449
6/18/20150.110.110.080.0816,447,806
6/17/20150.110.120.100.1026,499,520
6/16/20150.130.180.090.0960,499,433
6/15/20150.050.080.040.076,165,050
6/12/20150.050.050.050.051,015,818
6/11/20150.050.050.050.052,404,850
6/10/20150.050.050.050.053,145,833
6/9/20150.050.050.050.053,424,045
6/8/20150.060.060.050.052,145,664
6/5/20150.060.060.050.052,517,046
6/4/20150.050.060.050.061,441,207
6/3/20150.050.060.050.052,409,518
6/2/20150.060.060.050.054,071,069
6/1/20150.060.070.050.067,628,035
5/29/20150.050.060.050.052,355,537
5/28/20150.070.070.050.055,258,112
5/27/20150.080.080.060.067,934,747
5/26/20150.090.100.070.089,793,252
5/22/20150.070.100.070.088,591,110
5/21/20150.080.080.070.072,210,029
5/20/20150.090.090.070.083,427,997
5/19/20150.110.110.080.084,499,756
5/18/20150.110.120.100.112,927,274
5/15/20150.130.130.100.112,090,076
5/14/20150.150.160.130.132,175,471
5/13/20150.170.170.150.151,755,713
5/12/20150.190.200.150.171,253,636
5/11/20150.220.230.160.181,743,410
5/8/20150.030.030.030.032,898,452
5/7/20150.030.030.030.032,482,213
5/6/20150.030.030.030.032,712,426
5/5/20150.040.040.030.0310,201,018
5/4/20150.030.040.030.0410,060,160
5/1/20150.030.030.020.0313,501,923
4/30/20150.030.030.030.032,326,998
4/29/20150.030.030.030.033,094,377
4/28/20150.030.040.030.035,592,473
4/27/20150.030.040.030.033,777,058
4/24/20150.040.040.030.035,360,285
4/23/20150.040.040.040.042,030,995
4/22/20150.040.040.030.043,567,194
4/21/20150.040.040.030.049,829,105
4/20/20150.040.040.040.045,148,891
4/17/20150.040.040.040.046,610,014
4/16/20150.050.050.040.047,247,234
4/15/20150.050.050.040.052,964,211
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!