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 |
| 2020-11-27 | $3.20 | $3.36 | $3.13 | $3.33 | 109 111 |
| 2020-11-25 | $3.31 | $3.33 | $3.02 | $3.11 | 89 989 |
| 2020-11-24 | $3.58 | $3.58 | $3.12 | $3.37 | 129 092 |
| 2020-11-23 | $3.35 | $3.55 | $3.30 | $3.49 | 224 172 |
| 2020-11-20 | $3.24 | $3.44 | $3.14 | $3.30 | 455 472 |
| 2020-11-19 | $3.70 | $3.99 | $3.60 | $3.99 | 390 022 |
| 2020-11-18 | $3.59 | $3.70 | $3.54 | $3.56 | 157 442 |
| 2020-11-17 | $3.42 | $3.57 | $3.33 | $3.51 | 106 958 |
| 2020-11-16 | $3.31 | $3.55 | $3.25 | $3.40 | 223 098 |
| 2020-11-13 | $3.08 | $3.25 | $3.05 | $3.25 | 76 438 |
| 2020-11-12 | $3.40 | $3.49 | $2.92 | $3.11 | 473 570 |
| 2020-11-11 | $3.13 | $3.19 | $3.04 | $3.09 | 230 902 |
| 2020-11-10 | $3.00 | $3.15 | $2.99 | $3.08 | 86 466 |
| 2020-11-09 | $2.86 | $3.06 | $2.81 | $3.05 | 169 900 |
| 2020-11-06 | $2.66 | $2.77 | $2.65 | $2.70 | 92 983 |
| 2020-11-05 | $2.71 | $2.80 | $2.70 | $2.71 | 32 201 |
| 2020-11-04 | $2.80 | $2.80 | $2.64 | $2.67 | 34 917 |
| 2020-11-03 | $2.64 | $2.80 | $2.64 | $2.74 | 37 420 |
| 2020-11-02 | $2.81 | $2.81 | $2.60 | $2.63 | 89 444 |
| 2020-10-30 | $3.00 | $3.00 | $2.83 | $2.86 | 39 259 |
| 2020-10-29 | $3.13 | $3.13 | $2.74 | $3.07 | 144 931 |
| 2020-10-28 | $3.15 | $3.18 | $2.93 | $3.00 | 115 624 |
| 2020-10-27 | $3.25 | $3.27 | $3.13 | $3.21 | 45 482 |
| 2020-10-26 | $3.25 | $3.26 | $3.13 | $3.24 | 74 222 |
| 2020-10-23 | $3.24 | $3.28 | $3.13 | $3.25 | 55 424 |
