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 |
| May 14, 2020 | $2.38 | $2.38 | $2.31 | $2.31 | 8 135 |
| May 13, 2020 | $2.37 | $2.46 | $2.28 | $2.31 | 10 222 |
| May 12, 2020 | $2.36 | $2.60 | $2.35 | $2.45 | 41 921 |
| May 11, 2020 | $2.22 | $2.46 | $2.15 | $2.36 | 28 380 |
| May 08, 2020 | $2.23 | $2.25 | $2.19 | $2.19 | 6 478 |
| May 07, 2020 | $2.22 | $2.32 | $2.16 | $2.18 | 16 968 |
| May 06, 2020 | $2.15 | $2.40 | $2.15 | $2.26 | 14 538 |
| May 05, 2020 | $2.08 | $2.24 | $2.06 | $2.06 | 11 405 |
| May 04, 2020 | $2.26 | $2.26 | $2.06 | $2.13 | 19 380 |
| May 01, 2020 | $2.30 | $2.31 | $2.25 | $2.29 | 7 032 |
| Apr 30, 2020 | $2.32 | $2.40 | $2.30 | $2.35 | 7 179 |
| Apr 29, 2020 | $2.41 | $2.58 | $2.32 | $2.48 | 21 696 |
| Apr 28, 2020 | $2.32 | $2.45 | $2.25 | $2.41 | 45 555 |
| Apr 27, 2020 | $2.29 | $2.35 | $2.20 | $2.34 | 18 944 |
| Apr 24, 2020 | $2.41 | $2.41 | $2.15 | $2.30 | 32 547 |
| Apr 23, 2020 | $2.20 | $2.45 | $2.20 | $2.28 | 23 030 |
| Apr 22, 2020 | $2.31 | $2.48 | $2.12 | $2.18 | 72 385 |
| Apr 21, 2020 | $3.10 | $3.10 | $2.33 | $2.60 | 173 938 |
| Apr 20, 2020 | $2.12 | $3.69 | $2.00 | $2.59 | 580 391 |
| Apr 17, 2020 | $2.25 | $2.25 | $2.12 | $2.19 | 16 341 |
| Apr 16, 2020 | $2.18 | $2.26 | $2.00 | $2.26 | 7 551 |
| Apr 15, 2020 | $2.50 | $2.50 | $2.13 | $2.27 | 15 361 |
| Apr 14, 2020 | $2.20 | $2.60 | $2.14 | $2.45 | 42 239 |
| Apr 13, 2020 | $2.19 | $2.19 | $2.12 | $2.18 | 7 713 |
| Apr 09, 2020 | $2.10 | $2.28 | $2.01 | $2.13 | 14 315 |
