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 |
| Oct 29, 2020 | $3.13 | $3.13 | $2.74 | $3.07 | 144 931 |
| Oct 28, 2020 | $3.15 | $3.18 | $2.93 | $3.00 | 115 624 |
| Oct 27, 2020 | $3.25 | $3.27 | $3.13 | $3.21 | 45 482 |
| Oct 26, 2020 | $3.25 | $3.26 | $3.13 | $3.24 | 74 222 |
| Oct 23, 2020 | $3.24 | $3.28 | $3.13 | $3.25 | 55 424 |
| Oct 22, 2020 | $3.19 | $3.32 | $3.08 | $3.18 | 426 840 |
| Oct 21, 2020 | $3.30 | $3.30 | $3.09 | $3.16 | 43 959 |
| Oct 20, 2020 | $3.32 | $3.32 | $3.25 | $3.32 | 67 165 |
| Oct 19, 2020 | $3.17 | $3.37 | $2.97 | $3.21 | 207 491 |
| Oct 16, 2020 | $3.10 | $3.23 | $3.08 | $3.22 | 76 764 |
| Oct 15, 2020 | $3.07 | $3.10 | $2.91 | $3.10 | 91 676 |
| Oct 14, 2020 | $3.08 | $3.24 | $3.03 | $3.12 | 98 626 |
| Oct 13, 2020 | $3.06 | $3.19 | $2.91 | $3.12 | 72 870 |
| Oct 12, 2020 | $3.20 | $3.28 | $3.02 | $3.10 | 306 401 |
| Oct 09, 2020 | $2.81 | $3.25 | $2.81 | $2.96 | 776 644 |
| Oct 08, 2020 | $2.74 | $2.85 | $2.71 | $2.85 | 69 199 |
| Oct 07, 2020 | $2.67 | $2.92 | $2.61 | $2.70 | 288 183 |
| Oct 06, 2020 | $2.65 | $2.87 | $2.54 | $2.63 | 275 174 |
| Oct 05, 2020 | $2.73 | $2.78 | $2.53 | $2.68 | 196 814 |
| Oct 02, 2020 | $2.52 | $2.73 | $2.52 | $2.65 | 69 685 |
| Oct 01, 2020 | $2.53 | $2.83 | $2.50 | $2.72 | 244 830 |
| Sep 30, 2020 | $2.45 | $2.54 | $2.40 | $2.47 | 127 764 |
| Sep 29, 2020 | $2.42 | $2.60 | $2.35 | $2.40 | 248 024 |
| Sep 28, 2020 | $2.37 | $2.45 | $2.30 | $2.37 | 87 848 |
| Sep 25, 2020 | $2.26 | $2.35 | $2.23 | $2.32 | 26 871 |
