NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.91
-0.0600 (-0.177%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Friday, 26th Apr 2024 ESEA stock ended at $33.91. This is 0.177% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $33.18 to a day high of $34.80. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 18, 2021 | $10.35 | $10.50 | $8.73 | $9.11 | 80 650 |
| Feb 17, 2021 | $11.30 | $11.30 | $10.01 | $10.01 | 91 277 |
| Feb 16, 2021 | $10.51 | $11.99 | $10.21 | $11.69 | 156 217 |
| Feb 12, 2021 | $8.94 | $11.27 | $8.63 | $9.90 | 267 614 |
| Feb 11, 2021 | $8.99 | $8.99 | $8.60 | $8.88 | 23 905 |
| Feb 10, 2021 | $8.99 | $8.99 | $8.23 | $8.89 | 61 857 |
| Feb 09, 2021 | $8.75 | $9.01 | $8.56 | $9.00 | 71 706 |
| Feb 08, 2021 | $8.47 | $8.84 | $8.26 | $8.66 | 69 084 |
| Feb 05, 2021 | $7.92 | $8.35 | $7.92 | $8.26 | 19 523 |
| Feb 04, 2021 | $8.01 | $8.28 | $7.69 | $7.84 | 33 920 |
| Feb 03, 2021 | $7.80 | $8.13 | $7.50 | $8.06 | 40 178 |
| Feb 02, 2021 | $8.20 | $8.20 | $7.47 | $7.71 | 48 128 |
| Feb 01, 2021 | $7.79 | $8.27 | $7.23 | $8.12 | 63 603 |
| Jan 29, 2021 | $8.32 | $9.40 | $7.36 | $7.60 | 424 625 |
| Jan 28, 2021 | $7.56 | $8.25 | $7.44 | $8.22 | 81 388 |
| Jan 27, 2021 | $7.85 | $7.96 | $7.16 | $7.42 | 34 953 |
| Jan 26, 2021 | $7.90 | $8.18 | $7.63 | $8.03 | 59 719 |
| Jan 25, 2021 | $7.95 | $8.20 | $7.61 | $7.75 | 87 700 |
| Jan 22, 2021 | $7.88 | $8.00 | $7.50 | $7.90 | 18 990 |
| Jan 21, 2021 | $7.43 | $7.97 | $7.42 | $7.90 | 47 627 |
| Jan 20, 2021 | $7.46 | $7.53 | $7.02 | $7.34 | 24 122 |
| Jan 19, 2021 | $7.35 | $7.56 | $6.96 | $7.46 | 50 961 |
| Jan 15, 2021 | $7.35 | $7.69 | $7.16 | $7.27 | 20 730 |
