ESEA - Euroseas Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.43000.43000.39000.40000.400033,600
Dec 12, 20190.43000.43000.36000.43000.4300133,700
Dec 11, 20190.42000.43000.40000.43000.4300136,300
Dec 10, 20190.48000.48000.33000.40000.4000376,500
Dec 09, 20190.50000.52000.46000.50000.500066,400
Dec 06, 20190.46000.53000.43000.53000.530076,800
Dec 05, 20190.43000.47000.43000.47000.470061,100
Dec 04, 20190.45000.45000.43000.44000.440057,700
Dec 03, 20190.45000.47000.44000.45000.450042,000
Dec 02, 20190.47000.47000.44000.46000.460061,300
Nov 29, 20190.47000.48000.45000.47000.470062,800
Nov 27, 20190.47000.49000.47000.48000.480029,300
Nov 26, 20190.49000.49000.46000.46000.460024,100
Nov 25, 20190.49000.49000.45000.48000.4800101,800
Nov 22, 20190.48000.49000.47000.47000.470057,000
Nov 21, 20190.49000.49000.46000.46000.460084,600
Nov 20, 20190.48000.48000.45000.48000.480029,800
Nov 19, 20190.54000.54000.45000.47000.4700218,600
Nov 18, 20190.50000.50000.45000.46000.4600151,500
Nov 15, 20190.47000.50000.44000.47000.4700341,800
Nov 14, 20190.47000.47000.43000.46000.460065,700
Nov 13, 20190.47000.47000.42000.43000.430098,400
Nov 12, 20190.52000.53000.44000.45000.4500374,400
Nov 11, 20190.52000.54000.51000.52000.520049,100
Nov 08, 20190.54000.54000.52000.53000.530050,600
Nov 07, 20190.58000.58000.50000.54000.5400270,000
Nov 06, 20190.66000.67000.55000.59000.5900407,500
Nov 05, 20190.70000.73000.67000.67000.6700262,800
Nov 04, 20190.69000.75000.68000.73000.7300273,000
Nov 01, 20190.70000.72000.67000.70000.7000156,200
Oct 31, 20190.72000.72000.68000.70000.700087,800
Oct 30, 20190.71000.74000.69000.72000.720038,000
Oct 29, 20190.71000.75000.68000.73000.7300201,300
Oct 28, 20190.70000.73000.67000.70000.7000240,300
Oct 25, 20190.69000.73000.66000.71000.710095,000
Oct 24, 20190.73000.73000.69000.69000.690046,800
Oct 23, 20190.66000.72000.66000.70000.7000136,200
Oct 22, 20190.70000.70000.62000.67000.6700241,100
Oct 21, 20190.72000.77000.71000.73000.7300282,400
Oct 18, 20190.75000.77000.73000.75000.7500125,900
Oct 17, 20190.78000.78000.67000.75000.7500623,000
Oct 16, 20190.80000.80000.74000.75000.7500168,800
Oct 15, 20190.76000.78000.73000.77000.7700388,500
Oct 14, 20190.77000.78000.70000.75000.7500453,500
Oct 11, 20190.78000.78000.74000.74000.7400150,600
Oct 10, 20190.77000.77000.71000.75000.7500219,100
Oct 09, 20190.75000.78000.74000.76000.7600719,000
Oct 08, 20190.73000.75000.70000.74000.740069,200
Oct 07, 20190.78000.78000.72000.74000.7400230,400
Oct 04, 20190.78000.82000.75000.76000.7600375,900
Oct 03, 20190.78000.78000.74000.75000.750081,100
Oct 02, 20190.78000.79000.75000.75000.7500128,800
Oct 01, 20190.71000.79000.71000.74000.7400374,100
Sep 30, 20190.71000.78000.66000.71000.7100585,400
Sep 27, 20190.67000.75000.65000.75000.7500148,400
Sep 26, 20190.64000.66000.62000.66000.660014,700
Sep 25, 20190.64000.66000.62000.66000.660042,600
Sep 24, 20190.62000.68000.61000.68000.680023,000
Sep 23, 20190.63000.64000.61000.62000.620021,200
Sep 20, 20190.62000.67000.61000.67000.670018,700
Sep 19, 20190.62000.64000.61000.63000.630034,100
Sep 18, 20190.61000.63000.60000.61000.610019,100
Sep 17, 20190.64000.64000.62000.62000.620024,200
Sep 16, 20190.66000.66000.62000.63000.630040,700
Sep 13, 20190.62000.66000.62000.63000.630030,300
Sep 12, 20190.67000.67000.62000.64000.640034,500
Sep 11, 20190.66000.67000.63000.67000.67009,400
Sep 10, 20190.69000.69000.62000.63000.630026,800
Sep 09, 20190.67000.67000.60000.61000.6100112,700
Sep 06, 20190.69000.69000.63000.63000.630065,200
Sep 05, 20190.64000.69000.63000.66000.660022,400
Sep 04, 20190.63000.68000.63000.65000.650037,600
Sep 03, 20190.66000.69000.64000.69000.690010,900
Aug 30, 20190.65000.69000.63000.69000.690088,500
Aug 29, 20190.68000.68000.65000.66000.66007,500
Aug 28, 20190.66000.68000.65000.68000.680011,300
Aug 27, 20190.63000.67000.61000.67000.670013,000
Aug 26, 20190.65000.65000.57000.60000.600027,500
Aug 23, 20190.68000.68000.63000.63000.630019,400
Aug 22, 20190.63000.67000.63000.63000.6300111,200
Aug 21, 20190.60000.66000.60000.65000.650089,100
Aug 20, 20190.58000.63000.56000.60000.600015,100
Aug 19, 20190.56000.65000.56000.58000.580069,000
Aug 16, 20190.54000.55000.53000.53000.53004,400
Aug 15, 20190.52000.55000.52000.55000.55003,500
Aug 14, 20190.54000.59000.52000.54000.54005,000
Aug 13, 20190.54000.55000.51000.51000.510015,700
Aug 12, 20190.54000.55000.52000.54000.540018,500
Aug 09, 20190.54000.55000.53000.55000.550026,300
Aug 08, 20190.56000.56000.53000.55000.550037,200
Aug 07, 20190.53000.59000.53000.57000.570043,100
Aug 06, 20190.55000.55000.53000.53000.530032,600
Aug 05, 20190.59000.59000.55000.55000.550011,800
Aug 02, 20190.58000.62000.58000.62000.62001,700
Aug 01, 20190.59000.60000.58000.59000.590010,500
Jul 31, 20190.60000.60000.59000.59000.590013,800
Jul 30, 20190.60000.61000.58000.58000.580019,700
Jul 29, 20190.63000.63000.60000.62000.620068,600
Jul 26, 20190.64000.64000.63000.63000.63005,600
Jul 25, 20190.67000.68000.63000.64000.640069,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...