ESEA

Euroseas Historical Data

Company Name Stock Ticker Symbol Market Type
Euroseas Ltd ESEA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.50 2.38% 21.47 12:28:53
Open Price Low Price High Price Close Price Prev Close
21.30 21.19 21.68 20.97
more quote information »

ESEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2521.6819.8220.8440,3220.221.04%
1 Month23.7424.286619.5521.9856,521-2.27-9.56%
3 Months22.5130.0019.5523.5754,578-1.04-4.62%
6 Months28.7634.5019.5525.6364,693-7.29-25.35%
1 Year35.1537.899919.5527.92100,386-13.68-38.92%
3 Years0.7839.170.3312.65133,95020.692,652.56%
5 Years1.8439.170.337.53151,74519.631,066.85%

ESEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 20.97 0.16 0.77% 21.07 21.58 20.87 34,867
Sep 30 2022 20.81 0.55 2.71% 20.50 21.39 20.50 33,710
Sep 29 2022 20.26 -0.82 -3.89% 20.85 20.85 19.82 54,351
Sep 28 2022 21.08 -0.17 -0.8% 21.08 21.30 20.91 28,385
Sep 27 2022 21.25 1.05 5.2% 21.25 21.37 20.89 50,295
Sep 26 2022 20.20 0.35 1.76% 19.66 20.44 19.58 56,398
Sep 23 2022 19.85 -1.01 -4.84% 20.82 20.8984 19.55 67,042
Sep 22 2022 20.86 -0.42 -1.97% 21.16 21.5824 20.86 38,433
Sep 21 2022 21.28 -0.12 -0.56% 21.64 21.8329 21.0501 31,539
Sep 20 2022 21.40 -0.05 -0.23% 21.27 21.69 21.02 27,054
Sep 19 2022 21.45 -0.03 -0.14% 21.47 21.68 21.13 78,678
Sep 16 2022 21.48 -1.30 -5.71% 22.44 22.71 21.20 65,780
Sep 15 2022 22.78 -0.43 -1.85% 23.36 23.4586 22.37 46,456
Sep 14 2022 23.21 -0.22 -0.94% 23.44 23.8146 22.95 17,297
Sep 13 2022 23.43 0.05 0.21% 23.10 24.07 23.00 62,402
Sep 12 2022 23.38 -0.62 -2.58% 24.00 24.07 23.1297 77,552
Sep 09 2022 24.00 1.60 7.14% 23.35 24.08 22.85 81,128
Sep 08 2022 22.40 -0.08 -0.36% 22.20 22.50 21.65 60,366
Sep 07 2022 22.48 -0.82 -3.52% 23.33 23.33 21.50 135,923
Sep 06 2022 23.30 0.09 0.39% 23.74 24.2866 23.10 82,767
See More Historical Prices »


Your Recent History
NASDAQ
ESEA
Euroseas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now