Euroseas Ltd (ESEA) Historical Stock Data
40.50 ↑1.05 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESEA is down -0.40% a day on average. There have been 13 days where Euroseas Ltd closed green and 17 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 39.06 | 40.50 | ↑$1.44 (3.69%) | 38.47 | 41.01 | 60.65K |
| 2024-11-21 | 43.00 | 39.45 | ↓$3.55 (-8.26%) | 39.16 | 43.02 | 106.19K |
| 2024-11-20 | 42.91 | 42.30 | ↓$0.61 (-1.42%) | 41.87 | 43.45 | 38.17K |
| 2024-11-19 | 42.30 | 42.50 | ↑$0.20 (0.47%) | 41.61 | 42.73 | 20.88K |
| 2024-11-18 | 43.02 | 42.37 | ↓$0.65 (-1.51%) | 42.18 | 43.02 | 18.77K |
| 2024-11-15 | 42.06 | 42.77 | ↑$0.71 (1.69%) | 41.75 | 43.00 | 42.76K |
| 2024-11-14 | 40.35 | 41.74 | ↑$1.39 (3.44%) | 40.35 | 41.85 | 28.41K |
| 2024-11-13 | 40.02 | 40.13 | ↑$0.11 (0.27%) | 39.92 | 41.91 | 62.52K |
| 2024-11-12 | 40.00 | 39.92 | ↓$0.08 (-0.20%) | 39.67 | 40.89 | 57.91K |
| 2024-11-11 | 41.49 | 40.15 | ↓$1.34 (-3.23%) | 39.83 | 41.75 | 49.22K |
| 2024-11-08 | 41.65 | 41.68 | ↑$0.03 (0.07%) | 41.01 | 41.83 | 25.29K |
| 2024-11-07 | 41.55 | 41.35 | ↓$0.20 (-0.48%) | 41.35 | 42.72 | 25.67K |
| 2024-11-06 | 42.00 | 41.57 | ↓$0.43 (-1.02%) | 40.21 | 42.05 | 36.53K |
| 2024-11-05 | 40.74 | 41.65 | ↑$0.91 (2.23%) | 40.74 | 41.98 | 29.33K |
| 2024-11-04 | 41.20 | 40.62 | ↓$0.58 (-1.41%) | 40.58 | 41.91 | 23.35K |
| 2024-11-01 | 41.62 | 41.21 | ↓$0.41 (-0.99%) | 41.21 | 41.92 | 20.53K |
| 2024-10-31 | 40.75 | 41.41 | ↑$0.66 (1.62%) | 40.75 | 41.93 | 38.89K |
| 2024-10-30 | 41.11 | 40.75 | ↓$0.36 (-0.88%) | 40.28 | 41.44 | 25.21K |
| 2024-10-29 | 40.70 | 41.10 | ↑$0.40 (0.98%) | 40.70 | 41.43 | 22.49K |
| 2024-10-28 | 41.81 | 41.01 | ↓$0.80 (-1.91%) | 40.05 | 41.81 | 50.21K |
| 2024-10-25 | 42.97 | 41.94 | ↓$1.03 (-2.40%) | 41.58 | 42.97 | 20.89K |
| 2024-10-24 | 42.10 | 42.52 | ↑$0.42 (1.00%) | 41.79 | 42.69 | 28.59K |
| 2024-10-23 | 43.58 | 41.86 | ↓$1.72 (-3.95%) | 41.72 | 43.64 | 53.12K |
| 2024-10-22 | 42.07 | 43.74 | ↑$1.67 (3.97%) | 42.07 | 43.93 | 31.21K |
| 2024-10-21 | 43.29 | 42.12 | ↓$1.17 (-2.70%) | 42.02 | 43.29 | 42.40K |
| 2024-10-18 | 42.56 | 43.31 | ↑$0.75 (1.76%) | 42.56 | 43.77 | 42.22K |
| 2024-10-17 | 43.14 | 42.40 | ↓$0.74 (-1.72%) | 42.02 | 43.15 | 27.31K |
| 2024-10-16 | 42.46 | 43.13 | ↑$0.67 (1.58%) | 42.35 | 43.14 | 31.12K |
| 2024-10-15 | 43.16 | 42.39 | ↓$0.77 (-1.78%) | 42.00 | 43.16 | 32.26K |
| 2024-10-14 | 43.50 | 43.13 | ↓$0.37 (-0.85%) | 42.11 | 43.55 | 42.37K |
Create an account or log in to view more rows.
$ESEA we had no volume for days before the last big rip
$ESEA low volume today isn’t necessarily a bad thing
$ESEA eyeing for a scalp
$ESEA what’s next bulls
$ESEA it can go lower
$ESEA Just buy and hold
$ESEA id rather have a dip then rip than a gap and crap
$ESEA NOT SELLING.
$ESEA we want higher!!!
$ESEA News Plz.....