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 |
| Aug 21, 2020 | $2.49 | $2.71 | $2.45 | $2.54 | 630 125 |
| Aug 20, 2020 | $2.40 | $3.04 | $2.30 | $2.65 | 1 434 942 |
| Aug 19, 2020 | $2.43 | $2.56 | $2.38 | $2.42 | 75 795 |
| Aug 18, 2020 | $2.62 | $2.63 | $2.44 | $2.45 | 116 762 |
| Aug 17, 2020 | $2.58 | $2.68 | $2.56 | $2.61 | 68 563 |
| Aug 14, 2020 | $2.62 | $2.64 | $2.57 | $2.58 | 51 167 |
| Aug 13, 2020 | $2.65 | $2.77 | $2.62 | $2.64 | 108 331 |
| Aug 12, 2020 | $2.72 | $2.92 | $2.54 | $2.67 | 301 094 |
| Aug 11, 2020 | $2.90 | $2.99 | $2.70 | $2.80 | 626 620 |
| Aug 10, 2020 | $2.68 | $2.92 | $2.67 | $2.82 | 161 139 |
| Aug 07, 2020 | $2.60 | $2.72 | $2.54 | $2.72 | 106 110 |
| Aug 06, 2020 | $2.60 | $2.65 | $2.48 | $2.65 | 176 944 |
| Aug 05, 2020 | $2.62 | $2.66 | $2.60 | $2.62 | 184 931 |
| Aug 04, 2020 | $2.65 | $2.75 | $2.60 | $2.60 | 347 214 |
| Aug 03, 2020 | $2.70 | $4.12 | $2.55 | $2.78 | 4 592 093 |
| Jul 31, 2020 | $2.62 | $2.73 | $2.62 | $2.70 | 14 357 |
| Jul 30, 2020 | $2.66 | $2.72 | $2.61 | $2.64 | 10 532 |
| Jul 29, 2020 | $2.70 | $2.79 | $2.63 | $2.73 | 25 868 |
| Jul 28, 2020 | $2.64 | $2.75 | $2.60 | $2.64 | 59 211 |
| Jul 27, 2020 | $2.71 | $2.86 | $2.63 | $2.70 | 26 924 |
| Jul 24, 2020 | $2.70 | $2.80 | $2.70 | $2.74 | 20 602 |
| Jul 23, 2020 | $2.75 | $2.86 | $2.69 | $2.76 | 79 553 |
| Jul 22, 2020 | $2.99 | $3.15 | $2.70 | $2.77 | 254 600 |
| Jul 21, 2020 | $2.69 | $2.90 | $2.56 | $2.89 | 383 800 |
| Jul 20, 2020 | $2.71 | $2.82 | $2.57 | $2.66 | 137 100 |
