Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.81+0.55 (+2.71%)
At close: 04:00PM EDT
20.50 -0.31 (-1.49%)
After hours: 06:52PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202220.5021.3920.5020.8120.8133,700
Sep 29, 202220.8520.8519.8220.2620.2654,400
Sep 28, 202221.0821.3020.9121.0821.0828,400
Sep 27, 202221.3021.3720.8921.2521.2550,300
Sep 26, 202219.6620.4419.5820.2020.2056,400
Sep 23, 202220.8220.9019.5519.8519.8567,000
Sep 22, 202221.1621.5820.8620.8620.8638,400
Sep 21, 202221.6421.8321.0521.2821.2831,500
Sep 20, 202221.2721.6321.0221.4021.4027,100
Sep 19, 202221.4721.6821.1321.4521.4578,700
Sep 16, 202222.4422.7121.2021.4821.4865,800
Sep 15, 202223.3623.4622.3722.7822.7846,500
Sep 14, 202223.4423.8122.9523.2123.2117,300
Sep 13, 202223.1024.0723.0023.4323.4362,400
Sep 12, 202224.0024.0723.1323.3823.3877,600
Sep 09, 202223.3524.0822.8524.0024.0081,100
Sep 08, 202222.2022.5021.6522.4022.4060,400
Sep 07, 202223.3323.3321.5022.4822.48135,800
Sep 06, 202223.7424.2923.1023.3023.3082,800
Sep 02, 202222.9623.3522.6323.2123.2140,400
Sep 01, 202223.6023.6022.6322.8222.8260,000
Aug 31, 202223.4423.8623.1323.4423.4437,600
Aug 30, 202222.8223.5522.2023.4223.42132,200
Aug 29, 202223.0023.0922.3522.9222.9267,600
Aug 26, 202223.6223.8822.8522.8622.8639,900
Aug 25, 202223.8023.8023.1023.3123.3130,000
Aug 24, 202223.3823.8723.0123.4823.4845,800
Aug 23, 202223.6223.6223.0023.3423.3446,500
Aug 22, 202223.4923.5323.0523.2923.2949,400
Aug 19, 202224.1124.2523.6924.0824.0831,800
Aug 18, 202223.1524.4923.1524.4324.4358,000
Aug 17, 202223.7323.7322.8523.1823.1867,000
Aug 16, 202224.2024.2423.5023.7723.7773,300
Aug 15, 202225.0025.0223.4124.1024.10178,800
Aug 12, 202227.2027.2525.0025.2525.25175,900
Aug 11, 202229.0130.0026.6526.9426.94185,000
Aug 10, 202227.3728.4726.7728.3228.32106,800
Aug 09, 202225.8126.9025.5526.7226.7265,400
Aug 08, 202225.1225.8025.1225.3825.3844,300
Aug 05, 202223.8925.2923.8125.2525.2515,300
Aug 04, 202225.5225.9924.2624.4124.4142,600
Aug 03, 202226.2526.3925.3425.7225.7233,700
Aug 02, 202225.6326.5325.2026.2926.2937,000
Aug 01, 202224.9125.8624.6025.5225.5263,800
Jul 29, 202224.3324.8324.0624.7024.7035,500
Jul 28, 202223.9024.4923.7124.4924.4932,300
Jul 27, 202223.4823.7523.3923.6623.6615,200
Jul 26, 202223.6023.7323.0423.4123.4110,500
Jul 25, 202223.1923.8023.1123.6123.6125,100
Jul 22, 202223.3623.6122.5322.8122.8118,700
Jul 21, 202223.3023.6722.9823.5623.5631,200
Jul 20, 202223.4623.9922.8223.3223.3216,400
Jul 19, 202223.0123.5022.5123.4223.4227,500
Jul 18, 202222.4822.9822.4122.6022.6033,900
Jul 15, 202220.9621.6920.8921.5221.5219,000
Jul 14, 202221.6721.8520.3820.9920.9935,100
Jul 13, 202221.8622.7121.6321.9221.9216,800
Jul 12, 202222.5122.5721.5021.9921.9944,500
Jul 11, 202223.4624.1722.5222.7322.7332,400
Jul 08, 202223.3823.5022.8723.2223.2227,000
Jul 07, 202221.9023.4221.9023.1923.1940,200
Jul 06, 202223.0323.0321.4621.6221.6252,800
Jul 05, 202222.9123.4122.5023.3323.3351,700
Jul 01, 202223.7924.0222.4023.0023.0031,400
Jun 30, 202224.1724.4723.5023.9023.9035,300
Jun 29, 202224.9125.0023.5024.2424.2468,300
Jun 28, 202225.7225.8424.9025.1725.1726,400
Jun 27, 202224.3725.6524.1725.6025.6048,000
Jun 24, 202224.9224.9223.6224.1924.1944,200
Jun 23, 202223.7524.3323.0024.2924.2976,100
Jun 22, 202225.3725.4323.6123.7123.7146,500
Jun 21, 202225.2526.7825.0026.1526.1537,900
Jun 17, 202225.4026.1624.8024.9824.9837,300
Jun 16, 202225.1825.8224.6125.3225.3234,300
Jun 15, 202225.8226.6725.4826.0026.0037,100
Jun 14, 202225.6727.4825.5026.2126.2165,000
Jun 13, 202226.3527.4425.6925.8525.8576,600
Jun 10, 202227.4328.2827.0228.0928.0946,200
Jun 09, 202228.4928.7926.7927.5227.52111,400
Jun 08, 202232.1632.1628.5228.6328.63116,200
Jun 07, 202233.5033.7032.1732.8132.8178,700
Jun 06, 202233.9933.9932.7833.6633.6682,100
Jun 03, 202232.4033.6231.9133.3933.39143,600
Jun 02, 202233.1434.3432.2032.3432.3457,400
Jun 01, 202233.0533.7431.5133.1433.1457,600
May 31, 202233.0034.5032.1132.7832.78106,700
May 27, 202232.0732.9830.7432.8032.80165,000
May 26, 202231.5132.2530.8831.5531.55129,300
May 25, 202230.4731.8629.0031.6731.67149,800
May 24, 202228.9230.9528.6230.2030.20286,200
May 23, 202227.1128.1626.9327.9027.90139,500
May 20, 202225.8226.7425.6926.7126.7166,000
May 19, 202224.4526.6524.4526.0426.0456,600
May 18, 202224.7726.1724.0224.9724.97111,300
May 17, 202224.4324.6923.4524.1724.1762,100
May 16, 202223.2924.4823.2923.8523.8536,600
May 13, 202222.8124.3622.8123.5223.5252,900
May 12, 202222.6623.3121.7222.6822.6876,200
May 11, 202224.7325.3422.7023.0823.08112,200
May 10, 202223.6024.7523.4824.3924.3942,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement