NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.11
+0.310 (+0.95%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Friday, 19th Apr 2024 ESEA stock ended at $33.11. This is 0.95% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $32.73 to a day high of $33.91. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $22.25 | $23.13 | $22.13 | $22.75 | 92 474 |
| 2023-08-08 | $21.46 | $22.17 | $21.37 | $21.78 | 25 661 |
| 2023-08-07 | $21.39 | $21.64 | $21.26 | $21.48 | 11 866 |
| 2023-08-04 | $21.70 | $21.95 | $21.19 | $21.49 | 11 717 |
| 2023-08-03 | $21.67 | $21.84 | $21.41 | $21.71 | 9 910 |
| 2023-08-02 | $21.89 | $21.89 | $21.01 | $21.51 | 30 089 |
| 2023-08-01 | $22.01 | $22.14 | $21.85 | $22.08 | 12 820 |
| 2023-07-31 | $22.00 | $22.15 | $21.76 | $22.01 | 32 272 |
| 2023-07-28 | $20.82 | $21.98 | $20.66 | $21.94 | 29 477 |
| 2023-07-27 | $21.00 | $21.17 | $20.48 | $20.55 | 14 047 |
| 2023-07-26 | $21.55 | $21.55 | $20.35 | $21.00 | 15 844 |
| 2023-07-25 | $21.23 | $21.48 | $20.54 | $20.79 | 20 405 |
| 2023-07-24 | $20.90 | $21.60 | $20.90 | $21.02 | 30 925 |
| 2023-07-21 | $19.80 | $21.18 | $19.80 | $20.95 | 42 854 |
| 2023-07-20 | $20.20 | $20.28 | $19.71 | $19.71 | 34 170 |
| 2023-07-19 | $20.23 | $20.69 | $20.09 | $20.19 | 19 201 |
| 2023-07-18 | $20.17 | $21.07 | $20.17 | $20.53 | 11 358 |
| 2023-07-17 | $21.05 | $21.05 | $20.09 | $20.17 | 22 077 |
| 2023-07-14 | $21.90 | $21.90 | $20.80 | $20.90 | 36 297 |
| 2023-07-13 | $22.21 | $22.21 | $21.70 | $21.70 | 19 648 |
| 2023-07-12 | $21.98 | $22.63 | $21.80 | $22.00 | 77 309 |
| 2023-07-11 | $21.72 | $22.10 | $21.72 | $22.04 | 10 494 |
| 2023-07-10 | $21.76 | $21.84 | $21.68 | $21.71 | 13 324 |
| 2023-07-07 | $21.78 | $22.00 | $21.78 | $21.84 | 12 180 |
| 2023-07-06 | $22.00 | $22.08 | $21.57 | $21.98 | 14 680 |
