Home

Euroseas Ltd. - Common Stock (ESEA)

51.15
-0.60 (-1.16%)
NASDAQ · Last Trade: Aug 1st, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Euroseas Ltd. - Common Stock (ESEA)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202551.3152.3051.1051.7528,52851.75
7/30/202552.7452.9150.9651.4133,59751.41
7/29/202551.8353.0550.8652.7461,52252.74
7/28/202551.6351.7250.6151.7222,36651.72
7/25/202551.7952.0051.3651.7730,09451.77
7/24/202551.1751.8949.8551.8922,54451.89
7/23/202550.7051.5050.5250.9956,67750.99
7/22/202549.8050.9049.8050.5530,53050.55
7/21/202549.2050.2549.0049.5636,17449.56
7/18/202549.3549.7948.7649.4230,41049.42
7/17/202548.6050.1148.6049.5536,61949.55
7/16/202548.0049.1248.0048.6732,15848.67
7/15/202548.9249.4848.0248.0642,57648.06
7/14/202549.0449.2447.5148.5340,86048.53
7/11/202547.4049.5247.3149.1147,27249.11
7/10/202547.0048.5047.0047.3037,52447.30
7/09/202549.0949.3646.5946.8964,80246.89
7/08/202548.8550.5048.7950.01123,87449.36
7/07/202547.9049.8147.5148.0660,82447.44
7/03/202546.3847.7446.3847.5119,18246.89
7/02/202546.0047.0045.8046.3942,99745.79
7/01/202544.7946.0044.7945.5746,25144.98
6/30/202545.6945.6943.6044.7248,41244.14
6/27/202545.4646.1545.2045.5326,81144.94
6/26/202546.6746.6744.8245.7245,72145.13
6/25/202547.8847.8844.8146.7863,65646.17
6/24/202546.4247.6746.3347.6454,78447.02
6/23/202544.8546.6944.8246.2552,76045.65
6/20/202546.3747.0044.5044.7859,25244.20
6/18/202549.0050.8245.0345.69109,08045.10
6/17/202544.6245.4944.3245.0347,95244.44
6/16/202544.6945.7544.0644.5254,44543.94
6/13/202543.4943.9342.4743.6120,07043.04
6/12/202542.8644.0842.7543.6020,79243.03
6/11/202541.4543.2641.4443.2333,85942.67
6/10/202541.6042.1941.1741.3031,33040.76
6/09/202541.0842.6540.8641.1928,33240.65
6/06/202540.6340.9939.5940.8514,27940.32
6/05/202539.4941.0639.2740.5849,17640.05
6/04/202538.6439.5338.6439.2613,04538.75
6/03/202538.5039.1038.0038.8830,28838.37
6/02/202538.6838.6838.1338.5616,14438.06
5/30/202537.9938.5937.7238.3315,42237.83
5/29/202537.8438.5037.5238.2013,61737.70
5/28/202537.8038.1837.6537.657,90137.16
5/27/202537.9438.6937.7537.8417,28337.35
5/23/202537.5638.2237.4037.8310,53037.34
5/22/202537.6239.2437.6238.2914,36137.79
5/21/202538.9939.4037.5538.9524,70638.44
5/20/202538.0539.1137.8238.9914,52838.48
5/19/202538.7539.3037.5137.8541,75137.36
5/16/202537.6539.3837.6138.7534,94638.25
5/15/202538.0538.3337.1137.4917,84337.00
5/14/202538.8338.8837.6137.6118,49737.12
5/13/202538.4238.8338.0638.7434,01238.24
5/12/202536.8138.7635.8038.4265,22537.93
5/09/202533.7635.4333.7635.3413,13434.88
5/08/202535.1535.6334.8935.2314,07034.77
5/07/202534.8435.2834.2034.7813,68634.33
5/06/202534.0035.0033.8834.7925,05734.34
5/05/202532.3734.3232.3733.8551,01733.41
5/02/202532.5033.0032.2432.3412,08631.92
5/01/202531.1333.0030.7232.1126,74931.69