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 |
| Sep 29, 2021 | $34.00 | $34.88 | $31.82 | $32.18 | 128 872 |
| Sep 28, 2021 | $33.56 | $34.86 | $31.49 | $33.94 | 198 299 |
| Sep 27, 2021 | $35.80 | $37.08 | $33.95 | $34.20 | 201 744 |
| Sep 24, 2021 | $37.34 | $37.34 | $33.14 | $35.45 | 327 688 |
| Sep 23, 2021 | $37.85 | $39.17 | $37.02 | $38.21 | 259 418 |
| Sep 22, 2021 | $35.70 | $38.59 | $35.14 | $37.55 | 279 848 |
| Sep 21, 2021 | $34.81 | $35.85 | $34.00 | $35.82 | 276 032 |
| Sep 20, 2021 | $34.94 | $34.94 | $30.17 | $33.21 | 305 021 |
| Sep 17, 2021 | $35.88 | $36.57 | $33.81 | $36.06 | 269 589 |
| Sep 16, 2021 | $33.90 | $36.79 | $31.60 | $35.27 | 621 605 |
| Sep 15, 2021 | $30.79 | $33.25 | $30.01 | $33.24 | 155 973 |
| Sep 14, 2021 | $31.20 | $31.50 | $29.71 | $30.47 | 124 617 |
| Sep 13, 2021 | $30.50 | $31.41 | $28.00 | $31.00 | 242 220 |
| Sep 10, 2021 | $26.30 | $31.00 | $26.17 | $30.72 | 530 085 |
| Sep 09, 2021 | $25.50 | $26.30 | $25.45 | $25.99 | 158 830 |
| Sep 08, 2021 | $23.00 | $25.23 | $22.20 | $24.95 | 124 869 |
| Sep 07, 2021 | $23.68 | $23.86 | $22.52 | $23.00 | 105 481 |
| Sep 03, 2021 | $23.67 | $23.68 | $22.83 | $23.45 | 52 870 |
| Sep 02, 2021 | $23.76 | $23.97 | $22.55 | $23.74 | 60 813 |
| Sep 01, 2021 | $24.01 | $24.18 | $23.03 | $23.48 | 43 800 |
| Aug 31, 2021 | $24.00 | $24.05 | $23.02 | $23.72 | 60 922 |
| Aug 30, 2021 | $24.50 | $24.50 | $23.40 | $24.22 | 55 079 |
| Aug 27, 2021 | $22.61 | $24.35 | $22.61 | $24.34 | 74 619 |
| Aug 26, 2021 | $23.68 | $23.68 | $22.07 | $22.45 | 59 710 |
| Aug 25, 2021 | $23.96 | $24.49 | $22.90 | $23.49 | 53 537 |
