NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$34.09
+0.310 (+0.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Wednesday, 1st May 2024 ESEA stock ended at $34.09. This is 0.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $33.40 to a day high of $34.58. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $33.90 | $34.73 | $33.82 | $34.17 | 16 912 |
| Mar 25, 2024 | $34.80 | $35.32 | $33.57 | $33.97 | 71 750 |
| Mar 22, 2024 | $35.91 | $36.08 | $34.82 | $34.82 | 30 484 |
| Mar 21, 2024 | $36.50 | $37.15 | $35.87 | $36.31 | 30 093 |
| Mar 20, 2024 | $35.99 | $36.64 | $35.26 | $36.64 | 15 223 |
| Mar 19, 2024 | $35.60 | $36.01 | $35.26 | $35.69 | 19 525 |
| Mar 18, 2024 | $34.60 | $35.86 | $34.06 | $35.71 | 26 594 |
| Mar 15, 2024 | $35.84 | $36.59 | $34.37 | $34.57 | 27 593 |
| Mar 14, 2024 | $36.86 | $36.90 | $35.26 | $35.26 | 30 172 |
| Mar 13, 2024 | $37.31 | $37.85 | $36.60 | $36.83 | 19 068 |
| Mar 12, 2024 | $36.89 | $38.00 | $36.64 | $37.17 | 26 759 |
| Mar 11, 2024 | $37.80 | $37.80 | $35.86 | $36.54 | 33 457 |
| Mar 08, 2024 | $36.82 | $38.01 | $36.53 | $37.56 | 29 514 |
| Mar 07, 2024 | $38.00 | $38.00 | $36.90 | $37.18 | 25 339 |
| Mar 06, 2024 | $38.45 | $38.99 | $37.55 | $38.09 | 53 151 |
| Mar 05, 2024 | $37.60 | $38.72 | $37.24 | $38.72 | 42 387 |
| Mar 04, 2024 | $40.40 | $40.40 | $37.63 | $37.84 | 65 589 |
| Mar 01, 2024 | $38.80 | $39.90 | $38.15 | $39.62 | 61 808 |
| Feb 29, 2024 | $36.49 | $38.98 | $36.49 | $38.90 | 45 633 |
| Feb 28, 2024 | $36.75 | $37.35 | $35.57 | $35.68 | 47 026 |
| Feb 27, 2024 | $38.80 | $38.96 | $36.17 | $36.76 | 82 914 |
| Feb 26, 2024 | $33.99 | $38.86 | $33.72 | $38.86 | 137 099 |
| Feb 23, 2024 | $32.99 | $33.73 | $32.38 | $33.31 | 43 287 |
| Feb 22, 2024 | $32.77 | $34.49 | $32.72 | $32.99 | 47 573 |
| Feb 21, 2024 | $31.14 | $34.61 | $31.14 | $33.59 | 70 286 |
