NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$35.70
+0.480 (+1.36%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Friday, 3rd May 2024 ESEA stock ended at $35.70. This is 1.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.97% from a day low at $35.04 to a day high of $36.08. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.27 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $3.01 | $3.13 | $2.69 | $2.75 | 238 200 |
| Jul 16, 2020 | $2.43 | $3.15 | $2.34 | $3.11 | 851 200 |
| Jul 15, 2020 | $2.35 | $2.50 | $2.33 | $2.49 | 57 000 |
| Jul 14, 2020 | $2.37 | $2.43 | $2.33 | $2.42 | 25 000 |
| Jul 13, 2020 | $2.61 | $2.69 | $2.30 | $2.33 | 160 000 |
| Jul 10, 2020 | $2.47 | $2.99 | $2.47 | $2.63 | 518 900 |
| Jul 09, 2020 | $2.61 | $2.65 | $2.50 | $2.50 | 60 300 |
| Jul 08, 2020 | $2.59 | $2.63 | $2.55 | $2.62 | 6 700 |
| Jul 07, 2020 | $2.57 | $2.68 | $2.57 | $2.57 | 25 800 |
| Jul 06, 2020 | $2.60 | $2.68 | $2.50 | $2.56 | 85 400 |
| Jul 02, 2020 | $2.61 | $2.67 | $2.53 | $2.54 | 23 158 |
| Jul 01, 2020 | $2.50 | $2.61 | $2.49 | $2.61 | 35 726 |
| Jun 30, 2020 | $2.51 | $2.61 | $2.46 | $2.52 | 37 973 |
| Jun 29, 2020 | $2.57 | $2.63 | $2.50 | $2.52 | 69 516 |
| Jun 26, 2020 | $2.68 | $2.68 | $2.53 | $2.60 | 51 138 |
| Jun 25, 2020 | $2.70 | $2.73 | $2.62 | $2.70 | 45 099 |
| Jun 24, 2020 | $2.85 | $2.85 | $2.62 | $2.72 | 118 637 |
| Jun 23, 2020 | $2.75 | $3.19 | $2.59 | $2.85 | 589 935 |
| Jun 22, 2020 | $2.67 | $2.83 | $2.54 | $2.62 | 143 679 |
| Jun 19, 2020 | $3.16 | $3.22 | $2.64 | $2.74 | 531 944 |
