Euroseas Ltd (ESEA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 7.09604519774 | 44.25 | 47.38 | 43.35 | 35688 | 45.48147781 | CS |
| 4 | 1.63 | 3.56206293706 | 45.76 | 47.38 | 40.93 | 34849 | 43.82842362 | CS |
| 12 | 7.9 | 20.0050645733 | 39.49 | 48.5 | 34.36 | 38199 | 42.49532577 | CS |
| 26 | 12.61 | 36.2564692352 | 34.78 | 48.5 | 32.6873 | 32793 | 39.66617944 | CS |
| 52 | 21.54 | 83.3268858801 | 25.85 | 48.5 | 22.5 | 37831 | 36.1212748 | CS |
| 156 | 10.05 | 26.9148366363 | 37.34 | 48.5 | 16.88 | 59104 | 28.40514558 | CS |
| 260 | 46.77 | 7543.5483871 | 0.62 | 48.5 | 0.33 | 96095 | 14.87126604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 47.39 | 2.36 | 5.24 | 45.09 | 47.41 | 45 | 39027 |
| 1727130900 | 45.03 | -1.62 | -3.47 | 45.95 | 45.95 | 44.7401 | 52691 |
| 1726871700 | 46.65 | 0.71 | 1.55 | 45.86 | 46.65 | 44.3 | 42449 |
| 1726785300 | 45.94 | 1.94 | 4.41 | 44.11 | 46 | 43.84 | 50866 |
| 1726698900 | 44 | 0.06 | 0.14 | 44.0249 | 44.89 | 43.35 | 14322 |
| 1726612500 | 43.94 | -0.06 | -0.14 | 44.25 | 44.29 | 43.425 | 18112 |
| 1726526100 | 44 | 0.71 | 1.64 | 43.9 | 44 | 43.34 | 18302 |
| 1726266900 | 43.29 | -0.67 | -1.52 | 44.2786 | 44.51 | 42.98 | 26191 |
| 1726180500 | 43.96 | 0.99 | 2.30 | 42.92 | 45.75 | 42.92 | 40461 |
| 1726094100 | 42.97 | 1.08 | 2.58 | 42.1 | 43.0999 | 41.6601 | 21552 |
| 1726007700 | 41.89 | 0.66 | 1.60 | 41.58 | 41.9 | 40.93 | 32227 |
| 1725921300 | 41.23 | -1.57 | -3.67 | 42.95 | 42.99 | 41.23 | 44823 |
| 1725662100 | 42.8 | -0.38 | -0.88 | 43.35 | 44.17 | 42.11 | 68046 |
| 1725575700 | 43.18 | -0.1 | -0.23 | 43.14 | 43.51 | 42.5501 | 24745 |
| 1725489300 | 43.28 | 1.21 | 2.88 | 42.1 | 44.32 | 42.1 | 35163 |
| 1725402900 | 42.07 | -3.17 | -7.01 | 44.2 | 44.265 | 41.8 | 61397 |
| 1725057300 | 45.24 | 1.61 | 3.69 | 43.82 | 45.5 | 42.9 | 41465 |
| 1724970900 | 43.63 | -1.67 | -3.69 | 45 | 45.07 | 43.57 | 29127 |
| 1724884500 | 45.3 | -0.56 | -1.22 | 45.92 | 45.92 | 44.65 | 23291 |
| 1724798100 | 45.86 | 0.1 | 0.22 | 45.76 | 46.01 | 45.295 | 16909 |
| 1724711700 | 45.76 | -0.48 | -1.04 | 46.66 | 47.6999 | 45.26 | 31451 |
| 1724452500 | 46.24 | 0.76 | 1.67 | 45.94 | 46.463 | 45.08 | 42774 |
| 1724366100 | 45.48 | 0.06 | 0.13 | 45.5 | 45.98 | 44.63 | 32968 |
| 1724279700 | 45.42 | -2.38 | -4.98 | 48.5 | 48.5 | 45.04 | 47117 |
| 1724193300 | 47.8 | 0.78 | 1.66 | 47 | 48 | 45.9 | 53854 |
| 1724106900 | 47.02 | 2.81 | 6.36 | 44.21 | 47.81 | 44.21 | 98465 |
| 1723847700 | 44.21 | -0.59 | -1.32 | 44.7 | 45.46 | 43.61 | 29935 |
| 1723761300 | 44.8 | 0.19 | 0.43 | 44.75 | 45.67 | 44.2509 | 42182 |
| 1723674900 | 44.61 | -0.39 | -0.87 | 45 | 45 | 43.75 | 27989 |
| 1723588500 | 45 | -0.48 | -1.06 | 44.99 | 45 | 43.23 | 58444 |
| 1723502100 | 45.48 | 3.78 | 9.06 | 42.67 | 45.69 | 41.9 | 173799 |
| 1723242900 | 41.7 | 1.62 | 4.04 | 40.2 | 41.99 | 39.64 | 59444 |
| 1723156500 | 40.08 | -0.07 | -0.17 | 41.28 | 41.28 | 39.0207 | 41369 |
| 1723070100 | 40.15 | 0.25 | 0.63 | 41.1 | 41.1 | 39.48 | 29125 |
| 1722983700 | 39.9 | 3.92 | 10.89 | 39 | 40.77 | 38.15 | 88192 |
| 1722897300 | 35.98 | 0.03 | 0.08 | 34.81 | 36.3 | 34.36 | 34405 |
| 1722638100 | 35.95 | 0.12 | 0.33 | 35.83 | 36.465 | 34.63 | 41357 |
| 1722551700 | 35.83 | -1.15 | -3.11 | 36.83 | 36.98 | 35.665 | 29824 |
| 1722465300 | 36.98 | 0.37 | 1.01 | 36.73 | 37.41 | 36.67 | 14773 |
| 1722378900 | 36.61 | -0.74 | -1.98 | 37.5 | 37.5 | 36.39 | 20961 |
| 1722292500 | 37.35 | -0.07 | -0.19 | 37.17 | 38.33 | 36.85 | 19425 |
| 1722033300 | 37.42 | 0.33 | 0.89 | 37.14 | 37.59 | 36.82 | 9625 |
| 1721946900 | 37.09 | -0.53 | -1.41 | 37.68 | 38.06 | 36.7 | 45528 |
| 1721860500 | 37.62 | -0.92 | -2.37 | 38.56 | 38.56 | 37.6 | 15113 |
| 1721774100 | 38.535 | -0.02 | -0.05 | 38.36 | 39 | 38.28 | 15979 |
| 1721687700 | 38.555 | 0.56 | 1.46 | 38 | 38.555 | 37.7501 | 12467 |
| 1721428500 | 38 | -0.2 | -0.52 | 38.205 | 38.396 | 38 | 19763 |
| 1721342100 | 38.2 | -0.62 | -1.60 | 38.94 | 39.02 | 38.01 | 15887 |
| 1721255700 | 38.82 | -0.5 | -1.27 | 39.17 | 39.35 | 38.54 | 10396 |
| 1721169300 | 39.32 | -0.27 | -0.68 | 39.92 | 40.14 | 38.93 | 23084 |
| 1721082900 | 39.59 | 0.44 | 1.12 | 39.19 | 40.05 | 39.0026 | 11255 |
| 1720823700 | 39.15 | -0.56 | -1.41 | 40.1 | 40.23 | 38.8 | 26022 |
| 1720737300 | 39.71 | -0.65 | -1.61 | 40.46 | 40.61 | 39.69 | 12419 |
| 1720650900 | 40.36 | 1.5 | 3.86 | 39.02 | 40.73 | 39.02 | 22438 |
| 1720564500 | 38.86 | -0.25 | -0.64 | 38.75 | 39.419 | 38.6143 | 24617 |
| 1720478100 | 39.11 | -1.09 | -2.71 | 40.57 | 40.75 | 38.75 | 45494 |
| 1720218900 | 40.2 | -0.21 | -0.52 | 40.92 | 40.92 | 39.32 | 39598 |
| 1720040640 | 40.41 | -0.97 | -2.34 | 41.28 | 42.4583 | 40.4 | 50908 |
| 1719959700 | 41.38 | 3.13 | 8.18 | 39.49 | 41.6 | 39.25 | 134982 |
| 1719873300 | 38.25 | 3.34 | 9.57 | 35.39 | 38.63 | 35.3287 | 57707 |
| 1719614100 | 34.91 | -0.25 | -0.71 | 35 | 35.73 | 34.91 | 13103 |
| 1719527700 | 35.16 | -0.55 | -1.54 | 35.91 | 35.91 | 35.1001 | 7545 |
| 1719441300 | 35.71 | -0.65 | -1.79 | 36.32 | 36.34 | 35.7 | 10976 |
| 1719354900 | 36.36 | 0.68 | 1.91 | 35.5 | 36.36 | 35.13 | 13470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
