NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.97
+0.94 (+2.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Thursday, 25th Apr 2024 ESEA stock ended at $33.97. This is 2.85% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.27% from a day low at $33.00 to a day high of $34.08. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $20.80 | $22.75 | $20.50 | $22.65 | 239 911 |
| Jun 07, 2021 | $16.21 | $21.40 | $16.05 | $20.85 | 1 360 554 |
| Jun 04, 2021 | $16.97 | $17.36 | $16.00 | $16.21 | 54 947 |
| Jun 03, 2021 | $17.18 | $17.39 | $16.57 | $16.73 | 44 615 |
| Jun 02, 2021 | $16.88 | $17.45 | $16.55 | $17.36 | 170 663 |
| Jun 01, 2021 | $15.86 | $16.96 | $15.72 | $16.82 | 150 554 |
| May 28, 2021 | $15.57 | $15.97 | $15.33 | $15.72 | 114 797 |
| May 27, 2021 | $15.28 | $15.74 | $15.06 | $15.47 | 140 976 |
| May 26, 2021 | $15.02 | $15.52 | $13.72 | $14.60 | 276 234 |
| May 25, 2021 | $16.92 | $17.24 | $15.32 | $15.73 | 181 404 |
| May 24, 2021 | $15.28 | $17.00 | $15.28 | $16.75 | 154 096 |
| May 21, 2021 | $15.71 | $16.00 | $15.00 | $15.58 | 120 172 |
| May 20, 2021 | $15.66 | $15.97 | $14.70 | $15.75 | 107 649 |
| May 19, 2021 | $15.91 | $15.98 | $15.00 | $15.57 | 143 728 |
| May 18, 2021 | $15.34 | $17.34 | $15.34 | $16.39 | 148 481 |
| May 17, 2021 | $14.67 | $15.65 | $14.25 | $15.13 | 136 455 |
| May 14, 2021 | $16.19 | $16.50 | $14.20 | $15.07 | 206 579 |
| May 13, 2021 | $15.88 | $17.20 | $15.00 | $15.97 | 155 079 |
| May 12, 2021 | $17.65 | $18.04 | $15.30 | $15.30 | 198 745 |
| May 11, 2021 | $18.81 | $19.50 | $17.20 | $17.76 | 223 440 |
| May 10, 2021 | $18.99 | $22.60 | $18.70 | $19.91 | 655 448 |
| May 07, 2021 | $16.84 | $18.90 | $16.84 | $18.45 | 182 152 |
| May 06, 2021 | $17.90 | $17.90 | $16.41 | $16.61 | 101 312 |
| May 05, 2021 | $17.92 | $17.98 | $16.50 | $17.80 | 126 227 |
| May 04, 2021 | $18.25 | $18.25 | $15.23 | $17.07 | 252 793 |
