NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.03
-1.25 (-3.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Wednesday, 24th Apr 2024 ESEA stock ended at $33.03. This is 3.65% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.49% from a day low at $32.80 to a day high of $34.60. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $11.10 | $11.94 | $10.49 | $11.38 | 84 023 |
| Mar 24, 2021 | $10.41 | $11.97 | $10.01 | $11.43 | 126 490 |
| Mar 23, 2021 | $11.19 | $11.50 | $9.84 | $9.90 | 118 689 |
| Mar 22, 2021 | $14.74 | $15.13 | $10.56 | $10.95 | 449 337 |
| Mar 19, 2021 | $10.78 | $13.97 | $10.75 | $13.85 | 311 780 |
| Mar 18, 2021 | $10.40 | $11.89 | $10.32 | $10.84 | 180 015 |
| Mar 17, 2021 | $9.23 | $10.60 | $9.20 | $10.42 | 121 090 |
| Mar 16, 2021 | $9.65 | $9.65 | $9.25 | $9.27 | 42 663 |
| Mar 15, 2021 | $8.96 | $9.83 | $8.77 | $9.58 | 161 365 |
| Mar 12, 2021 | $7.92 | $8.58 | $7.80 | $8.32 | 63 500 |
| Mar 11, 2021 | $7.91 | $8.14 | $7.75 | $8.09 | 57 971 |
| Mar 10, 2021 | $7.20 | $7.65 | $7.20 | $7.60 | 33 485 |
| Mar 09, 2021 | $7.04 | $7.51 | $7.04 | $7.19 | 33 413 |
| Mar 08, 2021 | $6.95 | $7.05 | $6.80 | $6.92 | 39 519 |
| Mar 05, 2021 | $6.81 | $7.18 | $6.51 | $6.94 | 57 999 |
| Mar 04, 2021 | $7.64 | $7.65 | $6.55 | $6.80 | 71 315 |
| Mar 03, 2021 | $7.89 | $8.08 | $7.45 | $7.45 | 29 294 |
| Mar 02, 2021 | $7.36 | $7.99 | $7.25 | $7.71 | 36 168 |
| Mar 01, 2021 | $7.18 | $7.77 | $7.17 | $7.34 | 74 219 |
| Feb 26, 2021 | $7.35 | $7.74 | $7.11 | $7.15 | 33 072 |
| Feb 25, 2021 | $8.14 | $8.84 | $7.12 | $7.34 | 83 094 |
| Feb 24, 2021 | $8.65 | $9.25 | $8.31 | $8.40 | 22 765 |
| Feb 23, 2021 | $9.42 | $9.42 | $7.24 | $8.69 | 102 653 |
| Feb 22, 2021 | $9.26 | $10.04 | $9.01 | $9.51 | 24 624 |
| Feb 19, 2021 | $8.79 | $10.24 | $8.79 | $9.39 | 69 728 |
