NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$32.80
-0.300 (-0.91%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Thursday, 18th Apr 2024 ESEA stock ended at $32.80. This is 0.91% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $32.69 to a day high of $33.58. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $27.88 | $28.30 | $27.49 | $28.19 | 27 645 |
| 2023-11-21 | $27.88 | $28.00 | $27.70 | $27.81 | 17 908 |
| 2023-11-20 | $28.05 | $28.27 | $27.43 | $27.88 | 35 742 |
| 2023-11-17 | $27.48 | $28.39 | $27.48 | $28.00 | 28 900 |
| 2023-11-16 | $27.71 | $27.80 | $27.31 | $27.43 | 11 789 |
| 2023-11-15 | $27.69 | $27.79 | $27.30 | $27.71 | 18 689 |
| 2023-11-14 | $27.47 | $28.00 | $27.04 | $27.70 | 29 295 |
| 2023-11-13 | $24.72 | $27.25 | $24.54 | $26.93 | 54 847 |
| 2023-11-10 | $23.78 | $24.60 | $23.51 | $23.92 | 23 352 |
| 2023-11-09 | $25.55 | $25.97 | $22.50 | $24.33 | 39 337 |
| 2023-11-08 | $25.11 | $25.33 | $24.61 | $24.81 | 28 525 |
| 2023-11-07 | $26.21 | $26.35 | $25.15 | $25.33 | 15 719 |
| 2023-11-06 | $26.62 | $27.00 | $26.20 | $26.20 | 14 082 |
| 2023-11-03 | $26.70 | $27.00 | $26.64 | $26.65 | 10 891 |
| 2023-11-02 | $26.01 | $26.70 | $25.98 | $26.47 | 22 549 |
| 2023-11-01 | $25.43 | $26.17 | $25.11 | $26.16 | 24 680 |
| 2023-10-31 | $25.91 | $26.00 | $25.40 | $25.40 | 13 216 |
| 2023-10-30 | $25.58 | $25.97 | $25.49 | $25.87 | 7 735 |
| 2023-10-27 | $25.68 | $26.38 | $25.40 | $25.40 | 13 625 |
| 2023-10-26 | $25.83 | $26.31 | $25.49 | $25.68 | 16 724 |
| 2023-10-25 | $26.25 | $26.39 | $25.56 | $26.17 | 9 204 |
| 2023-10-24 | $25.82 | $26.40 | $25.82 | $26.23 | 8 123 |
| 2023-10-23 | $25.46 | $26.39 | $25.41 | $25.87 | 19 277 |
| 2023-10-20 | $26.45 | $26.45 | $25.60 | $25.60 | 17 193 |
| 2023-10-19 | $26.30 | $26.66 | $26.14 | $26.44 | 13 819 |
