Euroseas Ltd. - Common Stock (ESEA)

66.37
-0.13 (-0.20%)
NASDAQ· Last Trade: Jul 1st, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202666.4966.5264.8666.3748,99866.37
6/29/202666.5267.5165.5366.5058,54266.50
6/26/202667.5168.4165.8166.3548,76966.35
6/25/202669.1569.7567.0767.8149,35467.81
6/24/202669.6270.0867.5068.2677,14368.26
6/23/202668.5069.9067.9868.6929,22868.69
6/22/202667.5670.1167.5668.9167,25568.91
6/18/202669.0069.5766.1168.60115,85668.60
6/17/202669.4470.4067.9068.5669,45868.56
6/16/202671.8371.8368.0669.4461,53569.44
6/15/202672.0072.5070.1771.8350,48171.83
6/12/202667.9873.0067.9871.52181,28471.52
6/11/202666.3668.4366.2367.8341,42367.83
6/10/202667.0067.4565.5466.0651,75166.06
6/09/202666.5567.5363.5567.0835,86067.08
6/08/202666.7367.3965.8266.9186,13066.11
6/05/202665.4067.4665.2566.4376,03765.64
6/04/202665.3366.3464.1566.0063,42765.21
6/03/202665.5066.4365.0265.2532,46064.47
6/02/202666.5566.9965.1765.8139,59765.02
6/01/202663.8066.9763.7666.15207,24465.36
5/29/20260.0166.0862.9863.7049,21462.94
5/28/202665.2866.9964.5665.2186,01164.43
5/27/202665.6466.7164.0066.0064,67065.21
5/26/202666.0068.4564.5165.32113,34064.54
5/22/202673.9673.9664.1265.21170,44764.43
5/21/202673.6878.7672.0174.93112,66374.03
5/20/202667.3071.2067.3071.2046,52070.35
5/19/202669.6369.6365.9567.0372,45366.23
5/18/202669.5471.7468.5769.8656,49369.02
5/15/202668.8269.1465.1769.6467,52068.81
5/14/202670.8872.2869.4769.9637,68569.12
5/13/202672.0072.0069.4570.8744,30370.02
5/12/202670.6872.5469.9171.8534,51770.99
5/11/202673.1173.4570.0271.5741,00770.71
5/08/202673.0974.7672.6973.1928,03472.31
5/07/202674.6974.7471.7072.2838,44571.42
5/06/202673.1074.5071.1374.5062,85573.61
5/05/202668.7173.4568.7172.0774,80971.21
5/04/202670.4170.8868.0068.40101,73967.58
5/01/202670.1270.9467.5570.5770,46669.73
4/30/202670.8272.1670.0170.0138,86469.17
4/29/202671.5772.9270.0670.7785,17869.92
4/28/202669.2171.8469.2171.5630,31070.71
4/27/202667.6771.2567.6769.4258,02568.59
4/24/202668.7069.7967.1768.0356,42467.22
4/23/202668.1769.5467.4368.7250,37367.90
4/22/202667.5668.6766.2968.5048,80767.68
4/21/202670.6370.8966.8867.3551,37466.54
4/20/202672.9572.9570.1170.4875,78169.64
4/17/202673.2074.7570.7372.18137,76871.32
4/16/202670.2572.7270.2572.0058,06871.14
4/15/202670.0071.2868.5070.8453,90469.99
4/14/202669.6571.4768.7469.9242,16569.08
4/13/202667.9270.0667.8669.35105,73168.52
4/10/202667.0669.4566.5068.20102,30967.38
4/09/202669.2369.6965.4266.6563,54265.85
4/08/202666.9569.3966.9569.23117,86768.40
4/07/202666.8067.7064.3465.1196,21964.33
4/06/202667.5568.2566.1267.6990,39966.88
4/02/202666.3668.1865.8767.28105,63866.48
4/01/202666.6068.5064.8967.37287,27166.56