Euroseas Ltd. Stock Price (Quote)
$33.70
+0.590 (+1.78%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Monday, 22nd Apr 2024 ESEA stock ended at $33.70. This is 1.78% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $32.85 to a day high of $34.24. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $20.09 | $20.71 | $19.86 | $20.18 | 17 044 |
| May 26, 2023 | $20.05 | $20.34 | $19.86 | $19.86 | 14 100 |
| May 25, 2023 | $19.90 | $20.13 | $19.90 | $20.12 | 5 278 |
| May 24, 2023 | $20.48 | $20.48 | $19.81 | $20.20 | 11 051 |
| May 23, 2023 | $20.45 | $20.65 | $20.43 | $20.48 | 8 405 |
| May 22, 2023 | $20.50 | $20.74 | $20.30 | $20.58 | 20 005 |
| May 19, 2023 | $19.83 | $20.70 | $19.83 | $20.58 | 23 579 |
| May 18, 2023 | $19.72 | $19.98 | $19.54 | $19.89 | 20 079 |
| May 17, 2023 | $19.36 | $20.03 | $19.36 | $19.63 | 8 541 |
| May 16, 2023 | $19.22 | $19.90 | $18.84 | $19.65 | 33 456 |
| May 15, 2023 | $18.48 | $18.87 | $18.40 | $18.76 | 18 591 |
| May 12, 2023 | $18.80 | $18.66 | $18.42 | $18.63 | 5 949 |
| May 11, 2023 | $18.39 | $18.79 | $18.28 | $18.65 | 5 010 |
| May 10, 2023 | $18.71 | $18.71 | $18.33 | $18.52 | 13 235 |
| May 09, 2023 | $18.57 | $18.60 | $18.38 | $18.39 | 10 784 |
| May 08, 2023 | $18.44 | $18.73 | $18.44 | $18.64 | 7 581 |
| May 05, 2023 | $18.46 | $18.68 | $18.27 | $18.42 | 12 769 |
| May 04, 2023 | $18.37 | $18.39 | $18.05 | $18.27 | 9 891 |
| May 03, 2023 | $18.41 | $18.82 | $18.41 | $18.41 | 10 088 |
| May 02, 2023 | $18.52 | $18.68 | $18.14 | $18.39 | 10 579 |
| May 01, 2023 | $19.28 | $19.28 | $18.30 | $18.58 | 23 309 |
| Apr 28, 2023 | $19.17 | $19.39 | $19.07 | $19.39 | 6 327 |
| Apr 27, 2023 | $18.95 | $19.37 | $18.90 | $19.37 | 6 120 |
| Apr 26, 2023 | $19.54 | $19.54 | $18.84 | $18.95 | 13 920 |
| Apr 25, 2023 | $20.13 | $20.13 | $19.60 | $19.60 | 11 320 |
