Advertisement
U.S. markets closed

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
35.85+2.58 (+7.75%)
At close: 04:00PM EDT
36.83 +0.98 (+2.74%)
After hours: 05:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.7036.2433.7035.8535.8557,500
Mar 27, 202434.5734.5733.1433.2733.2750,800
Mar 26, 202433.9034.7333.8234.1734.1717,600
Mar 25, 202434.7835.3233.5733.9733.9772,200
Mar 22, 202435.9136.0834.8234.8234.8230,500
Mar 21, 202436.5037.1535.8736.3136.3130,100
Mar 20, 202435.9936.6435.2636.6436.6415,300
Mar 19, 202435.6036.0135.2635.6935.6919,600
Mar 18, 202434.6035.8634.0135.7135.7126,700
Mar 15, 202435.8436.5934.3734.5734.5727,700
Mar 14, 202436.8637.0035.2635.2635.2630,300
Mar 13, 202437.3137.8536.6036.8336.8319,100
Mar 12, 202436.8938.0036.6437.1737.1726,900
Mar 11, 202437.8037.8035.8636.5436.5433,500
Mar 08, 202436.8238.0136.5337.5637.5629,500
Mar 07, 202438.0038.0036.9037.1837.1825,400
Mar 07, 20240.6 Dividend
Mar 06, 202438.4539.0037.5038.0937.4953,300
Mar 05, 202437.6038.7237.0138.7238.1143,400
Mar 04, 202440.4040.4037.6337.8437.2465,700
Mar 01, 202438.8039.9038.1539.6239.0061,900
Feb 29, 202436.4938.9836.4938.9038.2945,700
Feb 28, 202436.7537.3535.5735.6835.1247,100
Feb 27, 202438.8038.9636.1036.7636.1882,900
Feb 26, 202433.9938.8633.7238.8638.25138,600
Feb 23, 202432.9933.7332.3833.3132.7944,300
Feb 22, 202432.7734.4932.7232.9932.4747,600
Feb 21, 202431.1434.6131.1433.5933.0670,400
Feb 20, 202434.2835.0033.0734.0033.4683,500
Feb 16, 202436.2536.6735.5335.7335.1721,300
Feb 15, 202434.7936.6434.2536.2535.6859,500
Feb 14, 202436.0536.5134.5234.6934.1447,600
Feb 13, 202436.7337.4235.4035.6535.0937,200
Feb 12, 202439.1139.2036.0136.8536.27151,000
Feb 09, 202440.0040.8239.2839.4038.7856,400
Feb 08, 202441.2642.0640.1340.4939.8551,100
Feb 07, 202440.4441.8040.1041.2640.6147,200
Feb 06, 202440.7342.2940.0540.2739.6440,900
Feb 05, 202439.0041.0038.8540.6039.9652,200
Feb 02, 202439.7040.2738.7038.9938.3826,400
Feb 01, 202439.7441.6538.4439.6739.0569,400
Jan 31, 202440.2040.4839.3239.7439.1135,800
Jan 30, 202439.9340.1539.2039.9639.3362,600
Jan 29, 202438.8940.4138.0239.8239.1987,000
Jan 26, 202437.7738.8937.3338.8938.2861,800
Jan 25, 202438.4738.7736.6637.9537.3552,800
Jan 24, 202436.8238.5036.5938.2037.6045,000
Jan 23, 202436.9337.3935.3636.8536.2731,000
Jan 22, 202435.8337.1835.6536.3735.8058,900
Jan 19, 202438.3038.3036.0036.5535.9762,000
Jan 18, 202436.4938.6036.4038.1437.5479,000
Jan 17, 202435.6736.6335.0036.4935.9239,600
Jan 16, 202436.2036.2035.0235.7235.1645,300
Jan 12, 202435.7937.1035.6936.2235.6538,000
Jan 11, 202436.1436.3535.1535.7935.2343,500
Jan 10, 202438.1938.3935.5135.9235.3566,800
Jan 09, 202435.5238.5734.6338.4537.84105,100
Jan 08, 202436.9037.0035.4536.1635.5983,700
Jan 05, 202435.6537.0134.0736.7336.1565,700
Jan 04, 202434.9435.9934.5835.7235.1656,200
Jan 03, 202434.0235.5433.7734.4833.9493,100
Jan 02, 202431.7034.0031.6233.6433.1165,600
Dec 29, 202331.7231.8730.7831.1530.6636,600
Dec 28, 202332.2032.2731.3531.5731.0726,500
Dec 27, 202332.5032.5831.2032.2031.6958,900
Dec 26, 202333.7434.0731.2231.8031.3086,600
Dec 22, 202332.6934.6932.5433.8033.27106,700
Dec 21, 202330.4232.4930.1632.4031.8975,200
Dec 20, 202330.4931.8130.0530.6030.1264,500
Dec 19, 202329.0630.5428.9830.5230.0469,500
Dec 18, 202327.6329.0727.5128.8028.3554,200
Dec 15, 202326.4927.7626.4927.0426.6142,600
Dec 14, 202326.9127.3126.3026.5326.1128,100
Dec 13, 202326.7227.1426.4026.8826.4626,400
Dec 12, 202327.4827.5926.2026.7226.3042,200
Dec 11, 202328.0628.4827.2227.5827.1528,100
Dec 08, 202327.3328.0427.3227.9627.5228,100
Dec 07, 202328.3128.3127.0027.0826.6553,200
Dec 07, 20230.5 Dividend
Dec 06, 202329.9330.0928.8528.8627.9166,800
Dec 05, 202329.9730.0329.5029.9929.0140,300
Dec 04, 202329.5030.0229.5030.0029.0290,200
Dec 01, 202329.6430.0229.6430.0229.0475,600
Nov 30, 202328.9029.4727.4229.4528.4836,100
Nov 29, 202329.9129.9428.6028.9928.0445,300
Nov 28, 202329.7130.0029.5029.9728.9922,300
Nov 27, 202328.7829.7228.6029.6428.6759,500
Nov 24, 202328.1928.7828.1828.5527.6128,500
Nov 22, 202327.8828.3027.4928.1927.2727,900
Nov 21, 202327.8828.0027.6727.8126.9018,600
Nov 20, 202328.0528.2727.4327.8826.9735,900
Nov 17, 202327.4828.4127.4828.0027.0828,900
Nov 16, 202327.7127.8027.3127.4326.5311,800
Nov 15, 202327.6927.8027.3027.7126.8019,000
Nov 14, 202327.4728.0027.0427.7026.7929,500
Nov 13, 202324.7227.2524.5426.9326.0554,900
Nov 10, 202323.7824.6023.5123.9223.1423,400
Nov 09, 202325.5526.4022.5024.3323.5339,300
Nov 08, 202325.1125.3624.6124.8124.0028,600
Nov 07, 202326.2126.3525.1125.3324.5015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...