NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$34.09
+0.310 (+0.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Wednesday, 1st May 2024 ESEA stock ended at $34.09. This is 0.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $33.40 to a day high of $34.58. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $6.92 | $7.48 | $6.90 | $7.38 | 63 220 |
| Jan 13, 2021 | $7.49 | $7.50 | $6.88 | $6.90 | 43 603 |
| Jan 12, 2021 | $7.49 | $7.49 | $7.17 | $7.46 | 44 669 |
| Jan 11, 2021 | $6.78 | $7.46 | $6.74 | $7.37 | 125 124 |
| Jan 08, 2021 | $5.84 | $6.82 | $5.84 | $6.73 | 126 487 |
| Jan 07, 2021 | $5.47 | $5.92 | $5.38 | $5.79 | 32 086 |
| Jan 06, 2021 | $5.64 | $5.69 | $5.39 | $5.48 | 35 583 |
| Jan 05, 2021 | $5.49 | $5.85 | $5.29 | $5.60 | 39 213 |
| Jan 04, 2021 | $5.45 | $5.62 | $5.35 | $5.46 | 51 639 |
| Dec 31, 2020 | $5.64 | $5.69 | $5.38 | $5.43 | 32 430 |
| Dec 30, 2020 | $5.03 | $5.74 | $5.03 | $5.52 | 31 146 |
| Dec 29, 2020 | $5.34 | $5.46 | $4.75 | $5.02 | 54 585 |
| Dec 28, 2020 | $5.99 | $6.20 | $5.24 | $5.30 | 86 044 |
| Dec 24, 2020 | $6.00 | $6.22 | $5.84 | $6.00 | 12 085 |
| Dec 23, 2020 | $5.81 | $6.18 | $5.77 | $5.96 | 64 651 |
| Dec 22, 2020 | $5.53 | $5.87 | $5.53 | $5.69 | 70 857 |
| Dec 21, 2020 | $4.83 | $5.44 | $4.75 | $5.44 | 138 770 |
| Dec 18, 2020 | $4.85 | $4.94 | $4.74 | $4.83 | 32 866 |
| Dec 17, 2020 | $5.07 | $5.09 | $4.70 | $4.80 | 94 387 |
| Dec 16, 2020 | $5.34 | $5.35 | $5.07 | $5.09 | 27 098 |
| Dec 15, 2020 | $5.25 | $5.37 | $5.09 | $5.32 | 37 940 |
| Dec 14, 2020 | $5.25 | $5.35 | $5.17 | $5.25 | 40 699 |
