Euroseas Ltd (ESEA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -4.54421768707 | 36.75 | 37 | 34.19 | 55083 | 35.55994617 | CS |
| 4 | -0.96 | -2.66370699223 | 36.04 | 37.83 | 32.93 | 55741 | 34.832849 | CS |
| 12 | -7.48 | -17.5751879699 | 42.56 | 43.93 | 32.93 | 44410 | 38.24323674 | CS |
| 26 | -3.94 | -10.0973859559 | 39.02 | 50.92 | 32.93 | 43277 | 41.27914164 | CS |
| 52 | -3.11 | -8.14349306101 | 38.19 | 50.92 | 31.14 | 41120 | 39.36902053 | CS |
| 156 | 9.61 | 37.7306635257 | 25.47 | 50.92 | 16.88 | 49894 | 29.29333855 | CS |
| 260 | 30.58 | 679.555555556 | 4.5 | 50.92 | 1.2301 | 90243 | 17.11158347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 35.75 | -1.91 | -5.07 | 37.58 | 37.6 | 35.71 | 51487 |
| 1733873700 | 37.66 | 0.22 | 0.59 | 37.4 | 38.15 | 37.1182 | 39713 |
| 1733787300 | 37.44 | -1.67 | -4.27 | 38.64 | 39.11 | 37.21 | 52392 |
| 1733528100 | 39.11 | -0.54 | -1.36 | 40.14 | 40.43 | 38.54 | 44906 |
| 1733441700 | 39.65 | 0.58 | 1.48 | 39.27 | 40.7303 | 39 | 41073 |
| 1733355300 | 39.07 | -0.52 | -1.31 | 39.26 | 40.47 | 38.83 | 25167 |
| 1733268900 | 39.59 | 0.09 | 0.23 | 39.45 | 40.1138 | 38.71 | 25962 |
| 1733182500 | 39.5 | 1.4 | 3.67 | 38.25 | 40.05 | 38.15 | 58270 |
| 1732917840 | 38.1 | -0.57 | -1.47 | 38.7 | 39.58 | 37.3702 | 49755 |
| 1732750500 | 38.67 | -0.71 | -1.80 | 39.35 | 40.005 | 38.67 | 29968 |
| 1732664100 | 39.38 | -1.35 | -3.31 | 40.35 | 40.95 | 39.18 | 27350 |
| 1732577700 | 40.73 | 0.23 | 0.57 | 40.51 | 40.81 | 39.13 | 40705 |
| 1732318500 | 40.5 | 1.05 | 2.66 | 39.06 | 41.0099 | 38.47 | 60649 |
| 1732232100 | 39.45 | -2.85 | -6.74 | 43 | 43.02 | 39.16 | 106191 |
| 1732145700 | 42.3 | -0.2 | -0.47 | 42.91 | 43.45 | 41.865 | 38169 |
| 1732059300 | 42.5 | 0.13 | 0.31 | 42.3 | 42.73 | 41.6137 | 20878 |
| 1731972900 | 42.37 | -0.4 | -0.94 | 43.02 | 43.02 | 42.175 | 18769 |
| 1731713700 | 42.77 | 1.03 | 2.47 | 42.06 | 43 | 41.75 | 42756 |
| 1731627300 | 41.74 | 1.61 | 4.01 | 40.35 | 41.85 | 40.35 | 28352 |
| 1731540900 | 40.13 | 0.21 | 0.53 | 40.02 | 41.91 | 39.92 | 62522 |
| 1731454500 | 39.92 | -0.23 | -0.57 | 40 | 40.885 | 39.67 | 57891 |
| 1731368100 | 40.15 | -1.53 | -3.67 | 41.49 | 41.75 | 39.825 | 49095 |
| 1731108900 | 41.68 | 0.33 | 0.80 | 41.65 | 41.83 | 41.005 | 25288 |
| 1731022500 | 41.35 | -0.22 | -0.53 | 41.55 | 42.72 | 41.35 | 25669 |
| 1730936100 | 41.57 | -0.08 | -0.19 | 42 | 42 | 40.21 | 34696 |
| 1730849700 | 41.65 | 1.03 | 2.54 | 40.74 | 41.98 | 40.74 | 29327 |
| 1730763300 | 40.62 | -0.59 | -1.43 | 41.2 | 41.91 | 40.58 | 23347 |
| 1730500500 | 41.21 | -0.2 | -0.48 | 41.62 | 41.92 | 41.21 | 20534 |
| 1730414100 | 41.41 | 0.66 | 1.62 | 40.75 | 41.93 | 40.75 | 38886 |
| 1730327700 | 40.75 | -0.35 | -0.85 | 41.11 | 41.4429 | 40.28 | 25210 |
| 1730241300 | 41.1 | 0.09 | 0.22 | 40.7 | 41.425 | 40.7 | 22485 |
| 1730154900 | 41.01 | -0.93 | -2.22 | 41.81 | 41.81 | 40.0501 | 50198 |
| 1729895700 | 41.94 | -0.58 | -1.36 | 42.97 | 42.97 | 41.58 | 20891 |
| 1729809300 | 42.52 | 0.66 | 1.58 | 42.1 | 42.69 | 41.79 | 28591 |
| 1729722900 | 41.86 | -1.88 | -4.30 | 43.58 | 43.74 | 41.72 | 53106 |
| 1729636500 | 43.74 | 1.62 | 3.85 | 42.07 | 43.93 | 42.07 | 31207 |
| 1729550100 | 42.12 | -1.19 | -2.75 | 43.29 | 43.31 | 42.02 | 42398 |
| 1729290900 | 43.31 | 0.91 | 2.15 | 42.56 | 43.77 | 42.56 | 42172 |
| 1729204500 | 42.4 | -0.73 | -1.69 | 43.14 | 43.15 | 42.02 | 27306 |
| 1729118100 | 43.13 | 0.74 | 1.75 | 42.46 | 43.14 | 42.35 | 31115 |
| 1729031700 | 42.39 | -0.74 | -1.72 | 43.16 | 43.16 | 42 | 32262 |
| 1728945300 | 43.13 | -0.17 | -0.39 | 43.5 | 43.55 | 42.11 | 42367 |
| 1728686100 | 43.3 | -1.58 | -3.52 | 44.95 | 45.26 | 43.06 | 49155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
