NasdaqCM - Delayed Quote USD

Euroseas Ltd. (ESEA)

33.70 +0.59 (+1.78%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 32.85 34.24 32.85 33.70 33.70 27,100
Apr 19, 2024 32.73 33.91 32.73 33.11 33.11 19,800
Apr 18, 2024 32.97 33.58 32.69 32.80 32.80 24,300
Apr 17, 2024 33.68 34.13 33.10 33.10 33.10 19,700
Apr 16, 2024 33.87 34.38 33.41 33.90 33.90 15,300
Apr 15, 2024 35.23 35.49 33.72 34.25 34.25 28,300
Apr 12, 2024 35.92 35.92 34.67 35.24 35.24 25,600
Apr 11, 2024 36.52 36.52 34.84 35.80 35.80 25,900
Apr 10, 2024 34.55 35.31 34.45 35.07 35.07 10,600
Apr 9, 2024 36.01 36.02 34.57 34.58 34.58 44,600
Apr 8, 2024 37.09 37.09 36.28 36.38 36.38 15,700
Apr 5, 2024 37.41 37.59 36.70 37.05 37.05 10,500
Apr 4, 2024 38.08 38.38 37.05 37.15 37.15 22,000
Apr 3, 2024 36.60 38.20 36.60 37.67 37.67 20,400
Apr 2, 2024 36.25 36.99 35.63 36.66 36.66 12,400
Apr 1, 2024 36.20 37.00 35.49 36.27 36.27 44,500
Mar 28, 2024 33.70 36.24 33.70 35.85 35.85 57,500
Mar 27, 2024 34.57 34.57 33.14 33.27 33.27 50,800
Mar 26, 2024 33.90 34.73 33.82 34.17 34.17 17,600
Mar 25, 2024 34.78 35.32 33.57 33.97 33.97 72,200
Mar 22, 2024 35.91 36.08 34.82 34.82 34.82 30,500
Mar 21, 2024 36.50 37.15 35.87 36.31 36.31 30,100
Mar 20, 2024 35.99 36.64 35.26 36.64 36.64 15,300
Mar 19, 2024 35.60 36.01 35.26 35.69 35.69 19,600
Mar 18, 2024 34.60 35.86 34.01 35.71 35.71 26,700
Mar 15, 2024 35.84 36.59 34.37 34.57 34.57 27,700
Mar 14, 2024 36.86 37.00 35.26 35.26 35.26 30,300
Mar 13, 2024 37.31 37.85 36.60 36.83 36.83 19,100
Mar 12, 2024 36.89 38.00 36.64 37.17 37.17 26,900
Mar 11, 2024 37.80 37.80 35.86 36.54 36.54 33,500
Mar 8, 2024 36.82 38.01 36.53 37.56 37.56 29,500
Mar 7, 2024 0.60 Dividend
Mar 7, 2024 38.00 38.00 36.90 37.18 37.18 25,400
Mar 6, 2024 38.45 39.00 37.50 38.09 37.49 53,300
Mar 5, 2024 37.60 38.72 37.01 38.72 38.11 43,400
Mar 4, 2024 40.40 40.40 37.63 37.84 37.24 65,700
Mar 1, 2024 38.80 39.90 38.15 39.62 39.00 61,900
Feb 29, 2024 36.49 38.98 36.49 38.90 38.29 45,700
Feb 28, 2024 36.75 37.35 35.57 35.68 35.12 47,100
Feb 27, 2024 38.80 38.96 36.10 36.76 36.18 82,900
Feb 26, 2024 33.99 38.86 33.72 38.86 38.25 138,600
Feb 23, 2024 32.99 33.73 32.38 33.31 32.79 44,300
Feb 22, 2024 32.77 34.49 32.72 32.99 32.47 47,600
Feb 21, 2024 31.14 34.61 31.14 33.59 33.06 70,400
Feb 20, 2024 34.28 35.00 33.07 34.00 33.46 83,500
Feb 16, 2024 36.25 36.67 35.53 35.73 35.17 21,300
Feb 15, 2024 34.79 36.64 34.25 36.25 35.68 59,500
Feb 14, 2024 36.05 36.51 34.52 34.69 34.14 47,600
Feb 13, 2024 36.73 37.42 35.40 35.65 35.09 37,200
Feb 12, 2024 39.11 39.20 36.01 36.85 36.27 151,000
Feb 9, 2024 40.00 40.82 39.28 39.40 38.78 56,400
Feb 8, 2024 41.26 42.06 40.13 40.49 39.85 51,100
Feb 7, 2024 40.44 41.80 40.10 41.26 40.61 47,200
Feb 6, 2024 40.73 42.29 40.05 40.27 39.64 40,900
Feb 5, 2024 39.00 41.00 38.85 40.60 39.96 52,200
Feb 2, 2024 39.70 40.27 38.70 38.99 38.38 26,400
Feb 1, 2024 39.74 41.65 38.44 39.67 39.05 69,400
Jan 31, 2024 40.20 40.48 39.32 39.74 39.11 35,800
Jan 30, 2024 39.93 40.15 39.20 39.96 39.33 62,600
Jan 29, 2024 38.89 40.41 38.02 39.82 39.19 87,000
Jan 26, 2024 37.77 38.89 37.33 38.89 38.28 61,800
Jan 25, 2024 38.47 38.77 36.66 37.95 37.35 52,800
Jan 24, 2024 36.82 38.50 36.59 38.20 37.60 45,000
Jan 23, 2024 36.93 37.39 35.36 36.85 36.27 31,000
Jan 22, 2024 35.83 37.18 35.65 36.37 35.80 58,900
Jan 19, 2024 38.30 38.30 36.00 36.55 35.97 62,000
Jan 18, 2024 36.49 38.60 36.40 38.14 37.54 79,000
Jan 17, 2024 35.67 36.63 35.00 36.49 35.92 39,600
Jan 16, 2024 36.20 36.20 35.02 35.72 35.16 45,300
Jan 12, 2024 35.79 37.10 35.69 36.22 35.65 38,000
Jan 11, 2024 36.14 36.35 35.15 35.79 35.23 43,500
Jan 10, 2024 38.19 38.39 35.51 35.92 35.35 66,800
Jan 9, 2024 35.52 38.57 34.63 38.45 37.84 105,100
Jan 8, 2024 36.90 37.00 35.45 36.16 35.59 83,700
Jan 5, 2024 35.65 37.01 34.07 36.73 36.15 65,700
Jan 4, 2024 34.94 35.99 34.58 35.72 35.16 56,200
Jan 3, 2024 34.02 35.54 33.77 34.48 33.94 93,100
Jan 2, 2024 31.70 34.00 31.62 33.64 33.11 65,600
Dec 29, 2023 31.72 31.87 30.78 31.15 30.66 36,600
Dec 28, 2023 32.20 32.27 31.35 31.57 31.07 26,500
Dec 27, 2023 32.50 32.58 31.20 32.20 31.69 58,900
Dec 26, 2023 33.74 34.07 31.22 31.80 31.30 86,600
Dec 22, 2023 32.69 34.69 32.54 33.80 33.27 106,700
Dec 21, 2023 30.42 32.49 30.16 32.40 31.89 75,200
Dec 20, 2023 30.49 31.81 30.05 30.60 30.12 64,500
Dec 19, 2023 29.06 30.54 28.98 30.52 30.04 69,500
Dec 18, 2023 27.63 29.07 27.51 28.80 28.35 54,200
Dec 15, 2023 26.49 27.76 26.49 27.04 26.61 42,600
Dec 14, 2023 26.91 27.31 26.30 26.53 26.11 28,100
Dec 13, 2023 26.72 27.14 26.40 26.88 26.46 26,400
Dec 12, 2023 27.48 27.59 26.20 26.72 26.30 42,200
Dec 11, 2023 28.06 28.48 27.22 27.58 27.15 28,100
Dec 8, 2023 27.33 28.04 27.32 27.96 27.52 28,100
Dec 7, 2023 0.50 Dividend
Dec 7, 2023 28.31 28.31 27.00 27.08 26.65 53,200
Dec 6, 2023 29.93 30.09 28.85 28.86 27.91 66,800
Dec 5, 2023 29.97 30.03 29.50 29.99 29.01 40,300
Dec 4, 2023 29.50 30.02 29.50 30.00 29.02 90,200
Dec 1, 2023 29.64 30.02 29.64 30.02 29.04 75,600
Nov 30, 2023 28.90 29.47 27.42 29.45 28.48 36,100
Nov 29, 2023 29.91 29.94 28.60 28.99 28.04 45,300
Nov 28, 2023 29.71 30.00 29.50 29.97 28.99 22,300
Nov 27, 2023 28.78 29.72 28.60 29.64 28.67 59,500
Nov 24, 2023 28.19 28.78 28.18 28.55 27.61 28,500
Nov 22, 2023 27.88 28.30 27.49 28.19 27.27 27,900
Nov 21, 2023 27.88 28.00 27.67 27.81 26.90 18,600
Nov 20, 2023 28.05 28.27 27.43 27.88 26.97 35,900
Nov 17, 2023 27.48 28.41 27.48 28.00 27.08 28,900
Nov 16, 2023 27.71 27.80 27.31 27.43 26.53 11,800
Nov 15, 2023 27.69 27.80 27.30 27.71 26.80 19,000
Nov 14, 2023 27.47 28.00 27.04 27.70 26.79 29,500
Nov 13, 2023 24.72 27.25 24.54 26.93 26.05 54,900
Nov 10, 2023 23.78 24.60 23.51 23.92 23.14 23,400
Nov 9, 2023 25.55 26.40 22.50 24.33 23.53 39,300
Nov 8, 2023 25.11 25.36 24.61 24.81 24.00 28,600
Nov 7, 2023 26.21 26.35 25.11 25.33 24.50 15,700
Nov 6, 2023 26.62 27.00 26.20 26.20 25.34 14,200
Nov 3, 2023 26.70 27.00 26.64 26.65 25.78 10,900
Nov 2, 2023 26.01 26.70 25.97 26.47 25.60 22,600
Nov 1, 2023 25.43 26.17 25.11 26.16 25.30 24,700
Oct 31, 2023 25.91 26.00 25.40 25.40 24.57 13,200
Oct 30, 2023 25.58 25.97 25.48 25.87 25.02 7,700
Oct 27, 2023 25.68 26.38 25.40 25.40 24.57 13,600
Oct 26, 2023 25.83 26.31 25.49 25.68 24.84 16,700
Oct 25, 2023 26.25 26.39 25.51 26.17 25.31 9,700
Oct 24, 2023 25.82 26.40 25.82 26.23 25.37 8,300
Oct 23, 2023 25.46 26.39 25.41 25.87 25.02 19,500
Oct 20, 2023 26.45 26.45 25.60 25.60 24.76 17,200
Oct 19, 2023 26.30 26.66 26.14 26.44 25.57 13,800
Oct 18, 2023 26.61 26.91 26.25 26.28 25.42 20,100
Oct 17, 2023 27.19 27.20 26.64 26.75 25.87 16,600
Oct 16, 2023 26.56 27.53 26.56 27.20 26.31 17,900
Oct 13, 2023 26.77 27.04 26.34 26.52 25.65 19,100
Oct 12, 2023 27.01 27.16 26.75 27.01 26.12 9,500
Oct 11, 2023 27.10 27.59 27.00 27.36 26.46 19,400
Oct 10, 2023 28.02 28.02 27.00 27.00 26.11 30,400
Oct 9, 2023 27.94 28.06 27.46 27.90 26.98 35,100
Oct 6, 2023 27.20 28.34 27.20 27.51 26.61 34,700
Oct 5, 2023 26.73 27.40 26.73 27.09 26.20 14,600
Oct 4, 2023 26.47 27.00 25.83 26.64 25.77 24,900
Oct 3, 2023 27.32 27.43 26.30 26.84 25.96 37,800
Oct 2, 2023 26.94 28.01 26.93 27.14 26.25 72,800
Sep 29, 2023 26.42 26.91 26.13 26.66 25.79 36,600
Sep 28, 2023 26.07 26.42 25.91 26.42 25.55 25,300
Sep 27, 2023 26.44 26.77 25.99 26.09 25.23 19,300
Sep 26, 2023 26.37 26.96 26.17 26.30 25.44 26,000
Sep 25, 2023 25.85 26.65 25.72 26.43 25.56 51,600
Sep 22, 2023 24.52 25.95 24.52 25.72 24.88 30,800
Sep 21, 2023 24.54 24.84 24.12 24.53 23.73 21,900
Sep 20, 2023 24.46 24.79 24.25 24.68 23.87 14,900
Sep 19, 2023 25.60 25.95 24.15 24.31 23.51 50,300
Sep 18, 2023 25.31 25.70 25.02 25.46 24.62 40,400
Sep 15, 2023 26.14 26.14 25.50 25.50 24.66 23,300
Sep 14, 2023 26.21 26.40 26.09 26.31 25.45 13,700
Sep 13, 2023 25.64 26.51 25.60 25.89 25.04 28,000
Sep 12, 2023 26.29 26.49 25.62 25.66 24.82 19,400
Sep 11, 2023 27.00 27.26 25.94 26.14 25.28 49,200
Sep 8, 2023 26.21 26.98 25.87 26.91 26.03 40,300
Sep 7, 2023 0.50 Dividend
Sep 7, 2023 27.00 27.16 25.81 26.11 25.25 47,100
Sep 6, 2023 27.52 27.70 27.02 27.53 26.14 50,700
Sep 5, 2023 28.55 28.55 26.01 27.39 26.01 65,400
Sep 1, 2023 27.68 28.22 27.52 28.16 26.74 40,000
Aug 31, 2023 28.19 28.50 27.00 27.50 26.11 51,500
Aug 30, 2023 27.49 28.20 26.93 28.06 26.65 51,600
Aug 29, 2023 26.52 27.68 26.47 27.26 25.89 73,000
Aug 28, 2023 26.15 26.64 25.99 26.32 24.99 55,500
Aug 25, 2023 25.31 26.20 25.20 26.20 24.88 30,100
Aug 24, 2023 25.79 25.97 25.26 25.42 24.14 28,100
Aug 23, 2023 25.98 25.98 24.60 25.80 24.50 46,100
Aug 22, 2023 25.96 25.99 25.68 25.88 24.58 44,200
Aug 21, 2023 25.09 25.69 24.93 25.69 24.40 59,500
Aug 18, 2023 24.25 25.00 23.87 24.88 23.63 36,400
Aug 17, 2023 24.85 24.92 24.25 24.53 23.29 18,900
Aug 16, 2023 24.70 25.06 24.50 24.60 23.36 20,500
Aug 15, 2023 25.00 25.00 24.55 24.98 23.72 22,800
Aug 14, 2023 24.79 24.97 24.50 24.97 23.71 38,600
Aug 11, 2023 23.56 24.56 23.09 24.56 23.32 49,500
Aug 10, 2023 22.79 23.77 22.75 23.43 22.25 68,400
Aug 9, 2023 22.25 23.13 22.01 22.75 21.60 92,600
Aug 8, 2023 21.46 22.17 21.37 21.78 20.68 26,100
Aug 7, 2023 21.39 21.70 21.26 21.48 20.40 11,900
Aug 4, 2023 21.70 21.95 21.24 21.49 20.41 11,800
Aug 3, 2023 21.67 21.84 21.41 21.71 20.62 9,900
Aug 2, 2023 21.89 21.89 21.01 21.51 20.43 30,100
Aug 1, 2023 22.01 22.14 21.68 22.08 20.97 12,800
Jul 31, 2023 22.00 22.15 21.76 22.01 20.90 32,400
Jul 28, 2023 20.82 21.99 20.66 21.94 20.83 29,500
Jul 27, 2023 21.00 21.17 20.48 20.55 19.51 14,100
Jul 26, 2023 21.55 21.55 20.21 21.00 19.94 15,900
Jul 25, 2023 21.23 21.48 20.54 20.79 19.74 20,400
Jul 24, 2023 20.90 21.60 20.90 21.02 19.96 31,000
Jul 21, 2023 19.80 21.20 19.80 20.95 19.89 42,900
Jul 20, 2023 20.20 20.28 19.71 19.71 18.72 34,800
Jul 19, 2023 20.23 20.69 20.09 20.19 19.17 19,200
Jul 18, 2023 20.17 21.07 20.17 20.53 19.50 11,400
Jul 17, 2023 21.05 21.05 20.09 20.17 19.15 22,700
Jul 14, 2023 21.90 22.01 20.76 20.90 19.85 36,300
Jul 13, 2023 22.21 22.21 21.70 21.70 20.61 19,700
Jul 12, 2023 21.98 22.71 21.80 22.00 20.89 77,300
Jul 11, 2023 21.72 22.10 21.72 22.04 20.93 10,500
Jul 10, 2023 21.76 21.84 21.68 21.71 20.62 13,300
Jul 7, 2023 21.78 22.00 21.78 21.84 20.74 12,200
Jul 6, 2023 22.00 22.03 21.57 21.98 20.87 14,700
Jul 5, 2023 22.10 22.12 21.90 22.03 20.92 47,400
Jul 3, 2023 21.69 22.11 21.69 22.10 20.99 18,600
Jun 30, 2023 22.11 22.11 21.50 21.69 20.60 19,000
Jun 29, 2023 22.07 22.21 22.02 22.10 20.99 7,200
Jun 28, 2023 22.21 22.21 21.94 22.00 20.89 12,100
Jun 27, 2023 21.54 22.21 21.54 22.21 21.09 15,200
Jun 26, 2023 21.56 21.80 21.54 21.54 20.46 7,100
Jun 23, 2023 21.69 21.69 21.51 21.58 20.49 4,400
Jun 22, 2023 21.59 21.90 21.50 21.64 20.55 7,200
Jun 21, 2023 22.00 22.00 21.51 21.65 20.56 11,000
Jun 20, 2023 21.29 22.00 21.11 21.99 20.88 26,700
Jun 16, 2023 21.50 21.50 21.05 21.06 20.00 15,700
Jun 15, 2023 21.25 21.58 21.06 21.46 20.38 11,600
Jun 14, 2023 20.99 21.20 20.88 21.19 20.12 12,400
Jun 13, 2023 21.09 21.28 20.31 21.00 19.94 18,800
Jun 12, 2023 21.50 21.50 21.00 21.11 20.05 21,300
Jun 9, 2023 22.19 22.19 20.45 21.48 20.40 49,700
Jun 8, 2023 0.50 Dividend
Jun 8, 2023 22.73 22.75 21.76 22.22 21.10 22,800
Jun 7, 2023 22.00 23.00 21.81 23.00 21.37 76,200
Jun 6, 2023 21.32 21.80 21.10 21.78 20.23 43,400
Jun 5, 2023 21.69 22.23 20.90 21.28 19.77 73,000
Jun 2, 2023 20.92 21.55 20.55 21.47 19.95 27,300
Jun 1, 2023 20.39 20.87 19.98 20.86 19.38 15,300
May 31, 2023 20.18 20.37 19.95 20.24 18.80 15,200
May 30, 2023 20.09 20.71 19.86 20.18 18.75 17,000
May 26, 2023 20.12 20.34 19.86 19.86 18.45 14,100
May 25, 2023 19.90 20.13 19.90 20.12 18.69 5,500
May 24, 2023 20.48 20.48 19.81 20.20 18.77 11,100
May 23, 2023 20.45 20.65 20.43 20.48 19.03 8,500
May 22, 2023 20.50 20.74 20.30 20.58 19.12 20,000
May 19, 2023 19.83 20.70 19.83 20.58 19.12 23,700
May 18, 2023 19.72 20.00 19.54 19.89 18.48 20,100
May 17, 2023 19.36 20.03 19.36 20.03 18.61 8,700
May 16, 2023 19.22 19.90 18.84 19.65 18.25 33,700
May 15, 2023 18.48 18.87 18.40 18.76 17.43 19,700
May 12, 2023 18.80 18.80 18.42 18.63 17.31 6,000
May 11, 2023 18.39 18.79 18.28 18.54 17.22 5,100
May 10, 2023 18.71 18.71 18.33 18.52 17.20 13,300
May 9, 2023 18.57 18.61 18.35 18.39 17.08 10,800
May 8, 2023 18.44 18.77 18.44 18.64 17.32 7,600
May 5, 2023 18.46 18.68 18.27 18.42 17.11 12,800
May 4, 2023 18.37 18.39 18.05 18.27 16.97 10,000
May 3, 2023 18.41 18.82 18.41 18.41 17.10 10,100
May 2, 2023 18.52 18.68 18.14 18.39 17.08 10,700
May 1, 2023 19.28 19.39 18.30 18.58 17.26 23,400
Apr 28, 2023 19.17 19.39 19.07 19.39 18.01 6,300
Apr 27, 2023 18.95 19.37 18.95 19.37 17.99 6,100
Apr 26, 2023 19.54 19.54 18.76 18.95 17.60 13,900
Apr 25, 2023 20.13 20.13 19.60 19.60 18.21 11,400
Apr 24, 2023 19.79 20.22 19.51 20.17 18.74 21,700

Related Tickers

DAC Danaos Corporation
73.89
+1.27%
 
SB Safe Bulkers, Inc.
4.8700
+1.25%
 
GNK Genco Shipping & Trading Limited
20.80
+1.22%
 
NMM Navios Maritime Partners L.P.
42.33
+2.42%
 
GASS StealthGas Inc.
5.85
-0.68%
 
CPLP Capital Product Partners L.P.
16.75
-0.89%
 
CMRE Costamare Inc.
11.18
+2.29%
 
EDRY EuroDry Ltd.
20.51
+2.24%
 
DSX Diana Shipping Inc.
2.8800
-0.69%
 
MATX Matson, Inc.
107.52
+1.22%