Euroseas Ltd (ESEA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -3.28412172341 | 33.19 | 34.175 | 31.75 | 50453 | 32.87566561 | CS |
| 4 | -1.66 | -4.91706161137 | 33.76 | 35.86 | 31.75 | 36353 | 33.59335616 | CS |
| 12 | -2.02 | -5.92028135991 | 34.12 | 37.83 | 30.21 | 41609 | 33.74739477 | CS |
| 26 | -11.03 | -25.5738465105 | 43.13 | 50.92 | 30.21 | 43190 | 38.68918293 | CS |
| 52 | -4.79 | -12.9845486582 | 36.89 | 50.92 | 30.21 | 37860 | 38.87948789 | CS |
| 156 | 3.55 | 12.4343257443 | 28.55 | 50.92 | 16.88 | 43829 | 29.45974815 | CS |
| 260 | 30.1 | 1505 | 2 | 50.92 | 1.2301 | 89726 | 17.59760362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 32.49 | -0.24 | -0.73 | 32.31 | 32.729999 | 31.75 | 57365 |
| 1741646100 | 32.729999 | -0.72 | -2.15 | 33.2 | 33.514 | 31.92 | 65064 |
| 1741390500 | 33.45 | 0.54 | 1.64 | 32.729999 | 34.175 | 32.604 | 35689 |
| 1741304100 | 32.909999 | -0.16 | -0.48 | 33.4 | 33.99 | 32.4 | 44952 |
| 1741217700 | 33.07 | -0.19 | -0.57 | 33.189999 | 33.35 | 32.6 | 49196 |
| 1741131300 | 33.259999 | -0.43 | -1.28 | 34.1 | 34.1 | 32.2601 | 57312 |
| 1741044900 | 33.69 | -1.71 | -4.83 | 35.51 | 35.85 | 33.6 | 41885 |
| 1740785700 | 35.4 | 1.82 | 5.42 | 34 | 35.54 | 34 | 50185 |
| 1740699300 | 33.58 | -0.4 | -1.18 | 34.4 | 35 | 33.21 | 37083 |
| 1740612900 | 33.98 | 0.79 | 2.38 | 32.979999 | 33.98 | 32.979999 | 17846 |
| 1740526500 | 33.189999 | 0.28 | 0.85 | 32.88 | 33.28 | 32.43 | 15419 |
| 1740440100 | 32.909999 | -0.92 | -2.72 | 33.89 | 33.89 | 32.4397 | 30187 |
| 1740180900 | 33.83 | -0.02 | -0.06 | 34.2 | 34.89 | 33.02 | 28211 |
| 1740094500 | 33.85 | 0.3 | 0.89 | 33.75 | 34.16 | 33.5 | 19514 |
| 1740008100 | 33.549999 | -1.18 | -3.40 | 34.6 | 34.6 | 33.17 | 18096 |
| 1739921700 | 34.73 | 0.6 | 1.76 | 34.15 | 34.89 | 34.15 | 24587 |
| 1739576100 | 34.13 | 0.25 | 0.74 | 33.92 | 34.5 | 33.9 | 18595 |
| 1739489700 | 33.88 | -1.08 | -3.09 | 34.72 | 34.7867 | 33.5063 | 29287 |
| 1739403300 | 34.96 | 1.2 | 3.55 | 33.76 | 35.86 | 33.755 | 50242 |
| 1739316900 | 33.76 | 0.09 | 0.27 | 33.57 | 34.3 | 33.02 | 31358 |
| 1739230500 | 33.67 | 0.82 | 2.50 | 33.14 | 34.29 | 33 | 76770 |
| 1738971300 | 32.85 | 0.24 | 0.74 | 32.72 | 33.35 | 32.299999 | 23011 |
| 1738884900 | 32.61 | 0.35 | 1.08 | 32.27 | 33.229999 | 31.7679 | 34306 |
| 1738798500 | 32.259999 | -0.01 | -0.03 | 31.99 | 32.659999 | 31.6101 | 20103 |
| 1738712100 | 32.27 | 1.5 | 4.87 | 31 | 32.799999 | 31 | 30299 |
| 1738625700 | 30.77 | -0.24 | -0.77 | 30.8 | 31 | 30.21 | 30441 |
| 1738366500 | 31.01 | -0.38 | -1.21 | 31.6 | 31.6 | 31.01 | 16169 |
| 1738280100 | 31.39 | -0.19 | -0.60 | 31.52 | 32.15 | 31.38 | 19741 |
| 1738193700 | 31.58 | 0.66 | 2.13 | 31 | 32.009999 | 31 | 25333 |
| 1738107300 | 30.92 | -0.46 | -1.47 | 31.25 | 31.77 | 30.65 | 45508 |
| 1738020900 | 31.38 | -0.23 | -0.73 | 31.455 | 31.99 | 31.37 | 20551 |
| 1737761700 | 31.61 | -0.41 | -1.28 | 32.02 | 32.32 | 31.1497 | 61262 |
| 1737675300 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 0 |
| 1737588900 | 32.02 | -1.21 | -3.64 | 32.4 | 32.482999 | 31.33 | 79939 |
| 1737502500 | 33.229999 | 0.22 | 0.67 | 33.4 | 33.71 | 32.71 | 59609 |
| 1737156900 | 33.009999 | -0.75 | -2.22 | 33.57 | 33.68 | 32.75 | 46406 |
| 1737070500 | 33.76 | -0.77 | -2.23 | 34.43 | 34.5275 | 33.509999 | 21002 |
| 1736984100 | 34.53 | 0.17 | 0.49 | 34.5 | 34.695 | 34.17 | 28672 |
| 1736897700 | 34.36 | -0.1 | -0.29 | 34.47 | 34.56 | 33.8 | 26498 |
| 1736811300 | 34.46 | -0.62 | -1.77 | 34.37 | 35 | 34 | 29067 |
| 1736552100 | 35.08 | -0.35 | -0.99 | 35.44 | 36.38 | 35.06 | 31472 |
| 1736379300 | 35.43 | -0.52 | -1.45 | 36.13 | 36.8068 | 35.285 | 31143 |
| 1736292900 | 35.95 | 0.76 | 2.16 | 35.06 | 35.99 | 35.06 | 37649 |
| 1736206500 | 35.19 | -0.79 | -2.20 | 36.23 | 36.635 | 34.19 | 94042 |
| 1735947300 | 35.98 | -1.37 | -3.67 | 36.75 | 37 | 35.8763 | 57498 |
| 1735860900 | 37.35 | 1.15 | 3.18 | 36.27 | 37.83 | 36.2 | 52523 |
| 1735688100 | 36.2 | 2.06 | 6.03 | 34.34 | 36.4 | 34.33 | 61025 |
| 1735601700 | 34.14 | -0.59 | -1.70 | 34.5 | 34.5 | 33.45 | 56090 |
| 1735342500 | 34.73 | -0.57 | -1.61 | 35.05 | 35.3 | 34.31 | 29897 |
| 1735256100 | 35.3 | -0.23 | -0.65 | 35.1 | 35.46 | 34.7601 | 26395 |
| 1735077840 | 35.53 | 0.99 | 2.87 | 34.79 | 36 | 34.3301 | 40392 |
| 1734996900 | 34.54 | 0.32 | 0.94 | 34 | 35.1 | 33.8 | 34674 |
| 1734737700 | 34.22 | 1.13 | 3.41 | 32.95 | 34.659 | 32.95 | 61595 |
| 1734651300 | 33.09 | -0.77 | -2.27 | 33.86 | 34.89 | 32.93 | 118287 |
| 1734564900 | 33.86 | -0.26 | -0.76 | 34.12 | 34.82 | 33.17 | 97423 |
| 1734478500 | 34.12 | -0.76 | -2.18 | 34.47 | 34.815 | 33.479999 | 67974 |
| 1734392100 | 34.88 | -0.83 | -2.32 | 35.7 | 35.7 | 34.85 | 57996 |
| 1734132900 | 35.71 | -0.06 | -0.17 | 36.04 | 36.435 | 35.5 | 22987 |
| 1734046500 | 35.77 | 0.02 | 0.06 | 35.72 | 36.4552 | 35.5 | 37129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
