NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.10
-0.800 (-2.36%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.10 | $38.23 | Wednesday, 17th Apr 2024 ESEA stock ended at $33.10. This is 2.36% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $33.10 to a day high of $34.13. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-23 | $11.78 | $13.30 | $11.57 | $13.26 | 115 038 |
| 2021-04-22 | $12.37 | $12.54 | $11.25 | $11.68 | 203 387 |
| 2021-04-21 | $11.81 | $12.50 | $11.56 | $12.50 | 95 709 |
| 2021-04-20 | $12.63 | $12.80 | $11.26 | $11.98 | 218 147 |
| 2021-04-19 | $12.46 | $13.00 | $11.55 | $12.39 | 212 616 |
| 2021-04-16 | $10.68 | $11.78 | $10.68 | $11.50 | 53 354 |
| 2021-04-15 | $11.20 | $11.36 | $10.50 | $10.56 | 33 068 |
| 2021-04-14 | $11.09 | $11.41 | $11.03 | $11.15 | 19 665 |
| 2021-04-13 | $11.04 | $11.88 | $11.02 | $11.24 | 40 355 |
| 2021-04-12 | $11.10 | $11.49 | $10.96 | $11.00 | 49 367 |
| 2021-04-09 | $11.15 | $11.68 | $10.63 | $11.56 | 39 325 |
| 2021-04-08 | $11.42 | $11.42 | $10.63 | $11.10 | 37 829 |
| 2021-04-07 | $11.00 | $11.47 | $11.00 | $11.32 | 37 643 |
| 2021-04-06 | $10.82 | $11.13 | $10.58 | $10.93 | 22 661 |
| 2021-04-05 | $10.50 | $10.99 | $10.06 | $10.75 | 55 740 |
| 2021-04-01 | $9.81 | $10.39 | $9.81 | $9.97 | 28 215 |
| 2021-03-31 | $10.20 | $10.63 | $9.80 | $9.83 | 60 292 |
| 2021-03-30 | $10.61 | $10.81 | $10.13 | $10.27 | 43 763 |
| 2021-03-29 | $11.34 | $11.34 | $10.24 | $10.86 | 66 832 |
| 2021-03-26 | $11.63 | $11.74 | $10.61 | $10.99 | 60 349 |
| 2021-03-25 | $11.10 | $11.94 | $10.49 | $11.38 | 84 023 |
| 2021-03-24 | $10.41 | $11.97 | $10.01 | $11.43 | 126 490 |
| 2021-03-23 | $11.19 | $11.50 | $9.84 | $9.90 | 118 689 |
| 2021-03-22 | $14.74 | $15.13 | $10.56 | $10.95 | 449 337 |
| 2021-03-19 | $10.78 | $13.97 | $10.75 | $13.85 | 311 780 |
