NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$35.20
-0.500 (-1.40%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ESEA stock ended at $35.20. This is 1.40% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.42% from a day low at $34.86 to a day high of $36.40. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $3.16 | $3.22 | $2.64 | $2.74 | 531 944 |
| Jun 18, 2020 | $2.50 | $3.29 | $2.50 | $3.24 | 808 158 |
| Jun 17, 2020 | $2.57 | $2.67 | $2.51 | $2.52 | 29 732 |
| Jun 16, 2020 | $2.67 | $2.74 | $2.55 | $2.57 | 26 312 |
| Jun 15, 2020 | $2.42 | $2.71 | $2.42 | $2.57 | 50 882 |
| Jun 12, 2020 | $2.55 | $2.74 | $2.50 | $2.54 | 63 191 |
| Jun 11, 2020 | $2.59 | $2.66 | $2.48 | $2.50 | 48 716 |
| Jun 10, 2020 | $2.85 | $2.86 | $2.60 | $2.80 | 100 787 |
| Jun 09, 2020 | $2.86 | $2.99 | $2.64 | $2.75 | 72 542 |
| Jun 08, 2020 | $3.05 | $3.18 | $2.81 | $3.00 | 160 658 |
| Jun 05, 2020 | $2.84 | $3.50 | $2.73 | $3.01 | 924 947 |
| Jun 04, 2020 | $2.32 | $2.67 | $2.15 | $2.67 | 308 548 |
| Jun 03, 2020 | $2.45 | $2.60 | $2.39 | $2.43 | 59 299 |
| Jun 02, 2020 | $2.54 | $2.56 | $2.43 | $2.47 | 73 143 |
| Jun 01, 2020 | $2.73 | $2.78 | $2.50 | $2.58 | 107 521 |
| May 29, 2020 | $2.78 | $3.00 | $2.61 | $2.72 | 71 359 |
| May 28, 2020 | $3.32 | $3.32 | $2.75 | $2.75 | 314 400 |
| May 27, 2020 | $4.09 | $5.10 | $3.02 | $3.40 | 11 385 344 |
| May 26, 2020 | $2.45 | $2.45 | $2.23 | $2.43 | 12 470 |
| May 22, 2020 | $2.17 | $2.33 | $2.17 | $2.23 | 2 961 |
| May 21, 2020 | $2.22 | $2.25 | $2.15 | $2.24 | 6 988 |
| May 20, 2020 | $2.20 | $2.24 | $2.12 | $2.15 | 9 398 |
| May 19, 2020 | $2.33 | $2.44 | $2.21 | $2.21 | 8 713 |
| May 18, 2020 | $2.19 | $2.36 | $2.10 | $2.26 | 9 499 |
| May 15, 2020 | $2.28 | $2.40 | $1.93 | $2.22 | 39 668 |
