Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Euroseas Ltd. - Common Stock (ESEA)

71.32
+0.70 (0.99%)
NASDAQ · Last Trade: Oct 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202671.6372.5771.0471.3244,72071.32
9/29/202669.6270.8169.3770.6234,87970.62
9/28/202669.7071.0068.8269.2146,65869.21
9/25/202671.4671.4669.0069.7035,35369.70
9/24/202671.5772.3469.7971.0359,19271.03
9/23/202672.8172.8171.2471.5735,67571.57
9/22/202675.3675.3672.8473.1823,32273.18
9/21/202677.1677.5375.0475.1933,44975.19
9/18/202674.8878.0074.6977.5946,72677.59
9/17/202675.0077.0874.3475.09155,42875.09
9/16/202675.0975.4472.7874.3825,65674.38
9/15/202674.7975.5874.0075.3327,59775.33
9/14/202674.6174.8873.5074.8046,14574.80
9/11/202673.7375.0373.7374.5619,46874.56
9/10/202672.8874.0872.8873.6533,05873.65
9/09/202673.9174.4372.4573.6329,74673.63
9/08/202677.0077.0074.6174.6130,48373.81
9/04/202676.8278.0976.0876.3529,14075.53
9/03/202676.7777.4576.5376.9430,27176.11
9/02/202677.3877.4676.0977.1034,11276.27
9/01/202677.3279.5076.7376.7346,78175.91
8/31/202676.8677.4375.9276.8336,45676.01
8/28/202676.4777.0076.1876.6320,63875.81
8/27/202674.5777.0174.5776.4423,76175.62
8/26/202676.5978.4773.9074.4334,61373.63
8/25/202676.7277.9775.7477.0032,33276.17
8/24/202675.0377.2574.2976.7938,82375.97
8/21/202674.8577.0874.7575.0343,04274.23
8/20/202674.5576.0874.5575.0215,98874.22
8/19/202673.4874.9973.1774.5531,82173.75
8/18/202677.1177.1172.4772.8240,50772.04
8/17/202675.0279.2575.0277.1760,75776.34
8/14/202674.3475.7272.0073.8072,58773.01
8/13/202674.4876.7272.4773.5968,50972.80
8/12/202672.6974.5772.4574.4840,23973.68
8/11/202674.8474.8471.0772.0263,74771.25
8/10/202674.8175.7273.1874.8430,90074.04
8/07/202677.3677.3674.7075.2928,43074.48
8/06/202676.1377.9976.1376.8921,25676.07
8/05/202677.9178.4974.7475.5779,11774.76
8/04/202678.9478.9475.7577.4545,74176.62
8/03/202679.0079.6776.9178.3950,70977.55
7/31/202678.9279.1276.5678.9436,38478.09
7/30/202676.9479.4876.3579.3925,96478.54
7/29/202676.8477.5874.4275.9953,35775.18
7/28/202676.0577.3475.1976.2149,78875.39
7/27/202676.9977.9675.0076.1140,37275.29
7/24/202675.6778.8475.6576.9962,74976.16
7/23/202673.4075.7373.0775.6736,25074.86
7/22/202673.3874.7172.7873.7657,85472.97
7/21/202670.5473.7070.5472.9549,71072.17
7/20/202669.6270.3867.8169.8040,89169.05
7/17/202671.6171.6168.8269.2349,94268.49
7/16/202671.4072.8970.9771.7348,35270.96
7/15/202672.4472.4470.1971.4544,73470.68
7/14/202671.0172.2870.8771.7149,52270.94
7/13/202670.5872.7070.5671.3248,44370.56
7/10/202668.9370.9068.8070.2143,81669.46
7/09/202670.8971.1167.8068.9866,38468.24
7/08/202668.4969.8967.8969.1949,39568.45
7/07/202668.3669.7467.8568.1548,23567.42
7/06/202666.8069.9266.1968.8251,44968.08
7/02/202667.0269.2665.8466.3859,50665.67
7/01/202666.2467.4465.3766.4362,82765.72