NASDAQ:ESEA
Euroseas Ltd. Stock Price (Quote)
$33.78
-0.320 (-0.94%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.69 | $38.23 | Tuesday, 30th Apr 2024 ESEA stock ended at $33.78. This is 0.94% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $33.70 to a day high of $34.57. |
| 90 days | $31.14 | $42.29 | |
| 52 weeks | $18.05 | $42.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $1.99 | $2.49 | $1.99 | $2.02 | 14 700 |
| Mar 08, 2016 | $2.11 | $2.19 | $2.00 | $2.01 | 3 400 |
| Mar 07, 2016 | $2.00 | $2.15 | $1.89 | $2.11 | 31 900 |
| Mar 04, 2016 | $1.99 | $1.99 | $1.92 | $1.92 | 1 800 |
| Mar 03, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| Mar 02, 2016 | $1.85 | $1.96 | $1.77 | $1.80 | 64 500 |
| Mar 01, 2016 | $2.05 | $2.05 | $1.75 | $1.75 | 900 |
| Feb 29, 2016 | $1.89 | $1.89 | $1.88 | $1.88 | 3 200 |
| Feb 26, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 25, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 1 000 |
| Feb 24, 2016 | $1.87 | $1.87 | $1.85 | $1.85 | 400 |
| Feb 23, 2016 | $1.95 | $1.96 | $1.85 | $1.85 | 5 900 |
| Feb 22, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 400 |
| Feb 19, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| Feb 18, 2016 | $2.16 | $2.16 | $1.99 | $2.09 | 2 600 |
| Feb 17, 2016 | $1.91 | $2.19 | $1.91 | $2.19 | 300 |
| Feb 16, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Feb 12, 2016 | $1.92 | $2.15 | $1.91 | $2.15 | 700 |
| Feb 11, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| Feb 10, 2016 | $1.92 | $2.19 | $1.91 | $2.19 | 7 600 |
| Feb 09, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 500 |
| Feb 08, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 05, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 04, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| Feb 03, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
