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 |
| 2023-10-18 | $26.61 | $26.91 | $26.25 | $26.28 | 20 088 |
| 2023-10-17 | $27.19 | $27.20 | $26.64 | $26.75 | 16 594 |
| 2023-10-16 | $26.56 | $27.53 | $26.56 | $27.20 | 17 793 |
| 2023-10-13 | $26.77 | $27.04 | $26.34 | $26.52 | 18 832 |
| 2023-10-12 | $27.01 | $27.48 | $26.80 | $27.01 | 9 477 |
| 2023-10-11 | $27.10 | $27.59 | $27.00 | $27.36 | 19 341 |
| 2023-10-10 | $28.02 | $28.02 | $27.00 | $27.00 | 30 427 |
| 2023-10-09 | $27.94 | $28.06 | $27.46 | $27.90 | 34 900 |
| 2023-10-06 | $27.20 | $28.34 | $27.20 | $27.51 | 34 657 |
| 2023-10-05 | $26.73 | $27.40 | $26.73 | $27.09 | 14 598 |
| 2023-10-04 | $26.47 | $27.00 | $25.83 | $26.64 | 24 848 |
| 2023-10-03 | $27.32 | $27.42 | $26.30 | $26.84 | 37 750 |
| 2023-10-02 | $26.94 | $28.01 | $26.93 | $27.14 | 72 640 |
| 2023-09-29 | $26.42 | $26.91 | $26.13 | $26.66 | 36 574 |
| 2023-09-28 | $26.07 | $26.42 | $25.93 | $26.42 | 25 317 |
| 2023-09-27 | $26.44 | $26.77 | $25.99 | $26.09 | 19 281 |
| 2023-09-26 | $26.37 | $26.96 | $26.17 | $26.30 | 25 923 |
| 2023-09-25 | $25.85 | $26.65 | $25.72 | $26.43 | 51 265 |
| 2023-09-22 | $24.52 | $25.95 | $24.52 | $25.72 | 30 702 |
| 2023-09-21 | $24.54 | $24.84 | $24.12 | $24.53 | 21 904 |
| 2023-09-20 | $24.46 | $24.79 | $24.25 | $24.68 | 14 868 |
| 2023-09-19 | $25.60 | $25.95 | $24.17 | $24.31 | 49 370 |
| 2023-09-18 | $25.31 | $25.70 | $25.02 | $25.46 | 40 092 |
| 2023-09-15 | $26.14 | $26.14 | $25.50 | $25.50 | 19 911 |
| 2023-09-14 | $26.21 | $26.40 | $26.09 | $26.31 | 13 663 |
