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 |
| Aug 24, 2021 | $22.99 | $23.75 | $22.95 | $23.70 | 58 921 |
| Aug 23, 2021 | $21.67 | $23.10 | $21.38 | $22.93 | 68 673 |
| Aug 20, 2021 | $20.84 | $21.73 | $20.79 | $21.09 | 45 449 |
| Aug 19, 2021 | $22.17 | $22.49 | $20.55 | $21.15 | 69 020 |
| Aug 18, 2021 | $21.95 | $23.50 | $21.95 | $22.64 | 129 817 |
| Aug 17, 2021 | $21.53 | $21.86 | $20.68 | $21.76 | 45 961 |
| Aug 16, 2021 | $21.19 | $21.88 | $20.22 | $21.88 | 46 882 |
| Aug 13, 2021 | $21.15 | $21.40 | $20.67 | $21.06 | 36 872 |
| Aug 12, 2021 | $22.15 | $22.15 | $20.50 | $21.39 | 39 030 |
| Aug 11, 2021 | $21.20 | $22.15 | $20.56 | $21.80 | 59 295 |
| Aug 10, 2021 | $20.44 | $21.40 | $20.08 | $21.16 | 84 673 |
| Aug 09, 2021 | $19.97 | $20.19 | $18.61 | $19.63 | 54 662 |
| Aug 06, 2021 | $19.68 | $20.20 | $19.30 | $19.80 | 74 000 |
| Aug 05, 2021 | $18.00 | $19.50 | $18.00 | $19.27 | 62 778 |
| Aug 04, 2021 | $18.42 | $18.59 | $17.80 | $17.80 | 38 693 |
| Aug 03, 2021 | $18.76 | $18.85 | $18.00 | $18.25 | 37 190 |
| Aug 02, 2021 | $19.01 | $19.70 | $18.31 | $18.75 | 50 710 |
| Jul 30, 2021 | $18.59 | $19.89 | $18.51 | $19.04 | 30 306 |
| Jul 29, 2021 | $19.00 | $19.84 | $18.65 | $19.00 | 43 219 |
| Jul 28, 2021 | $17.74 | $19.32 | $17.74 | $18.81 | 50 954 |
| Jul 27, 2021 | $18.80 | $18.80 | $17.31 | $17.68 | 58 629 |
| Jul 26, 2021 | $18.35 | $19.37 | $18.05 | $18.64 | 45 837 |
| Jul 23, 2021 | $19.68 | $19.73 | $18.50 | $18.65 | 42 170 |
| Jul 22, 2021 | $20.05 | $20.76 | $19.10 | $19.61 | 47 843 |
| Jul 21, 2021 | $18.68 | $20.62 | $18.68 | $20.06 | 82 145 |
