NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$32.80
-0.300 (-0.91%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Thursday, 18th Apr 2024 ESEA stock ended at $32.80. This is 0.91% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $32.69 to a day high of $33.58. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $22.42 | $22.98 | $20.40 | $21.33 | 128 432 |
| 2021-07-06 | $22.32 | $22.90 | $21.00 | $22.71 | 113 435 |
| 2021-07-02 | $22.41 | $22.98 | $21.13 | $22.32 | 118 929 |
| 2021-07-01 | $23.78 | $24.47 | $21.73 | $22.43 | 99 128 |
| 2021-06-30 | $23.00 | $23.49 | $22.71 | $23.08 | 86 913 |
| 2021-06-29 | $23.90 | $24.19 | $22.10 | $22.85 | 93 614 |
| 2021-06-28 | $25.61 | $25.63 | $22.58 | $23.89 | 218 631 |
| 2021-06-25 | $26.15 | $26.58 | $25.17 | $25.89 | 168 542 |
| 2021-06-24 | $24.52 | $26.50 | $24.13 | $25.93 | 127 708 |
| 2021-06-23 | $25.62 | $25.73 | $23.67 | $24.02 | 98 999 |
| 2021-06-22 | $25.35 | $25.75 | $24.32 | $25.51 | 94 181 |
| 2021-06-21 | $24.72 | $25.50 | $24.42 | $25.41 | 93 570 |
| 2021-06-18 | $23.50 | $24.79 | $23.16 | $24.72 | 76 253 |
| 2021-06-17 | $24.81 | $25.17 | $23.31 | $24.10 | 65 776 |
| 2021-06-16 | $24.84 | $25.20 | $24.00 | $25.16 | 63 998 |
| 2021-06-15 | $24.80 | $24.85 | $23.64 | $24.65 | 71 281 |
| 2021-06-14 | $25.50 | $25.75 | $23.02 | $24.65 | 184 911 |
| 2021-06-11 | $24.83 | $25.82 | $24.45 | $25.49 | 129 745 |
| 2021-06-10 | $22.90 | $24.84 | $22.26 | $24.42 | 109 547 |
| 2021-06-09 | $22.10 | $23.90 | $20.55 | $22.81 | 212 560 |
| 2021-06-08 | $20.80 | $22.75 | $20.50 | $22.65 | 239 911 |
| 2021-06-07 | $16.21 | $21.40 | $16.05 | $20.85 | 1 360 554 |
| 2021-06-04 | $16.97 | $17.36 | $16.00 | $16.21 | 54 947 |
| 2021-06-03 | $17.18 | $17.39 | $16.57 | $16.73 | 44 615 |
| 2021-06-02 | $16.88 | $17.45 | $16.55 | $17.36 | 170 663 |
