Home
Investing
Stocks
USA
NASDAQ
Euroseas Ltd (ESEA)
Euroseas Ltd (ESEA) Historical

Euroseas Ltd (ESEA)

48.53

-0.58

(-1.18%)

At close: July 14 4:00PM

15 min delayed - Upgrade to Realtime

48.53

0.00

( 0.00% )

After Hours: 5:30PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.63	1.31524008351	47.9	50.5	46.5901	65303	48.63225308	CS
4	3.84	8.59252629224	44.69	50.8236	43.6	55375	46.72075452	CS
12	19.08	64.7877758913	29.45	50.8236	28.22	32258	42.11879121	CS
26	14.06	40.789091964	34.47	50.8236	26.3	33877	36.52074115	CS
52	9.34	23.8326103598	39.19	50.92	26.3	38802	39.19626002	CS
156	26.86	123.950161514	21.67	50.92	16.88	38824	30.74285936	CS
260	46.18	1965.10638298	2.35	50.92	1.95	76814	21.09395826	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752273300	49.11	1.81	3.83	47.4	49.5249	47.3	47267
1752186900	47.3	0.41	0.87	47	48.4999	47	37524
1752100500	46.89	-3.12	-6.24	49.09	49.36	46.5901	64802
1752014100	50.01	1.95	4.06	48.85	50.5	48.79	123874
1751927700	48.06	0.56	1.17	47.9	49.81	47.51	60804
1751576640	47.505	1.12	2.40	46.38	47.74	46.38	19182
1751495700	46.39	0.82	1.80	46	47	45.71	42959
1751409300	45.57	0.85	1.90	44.79	46	44.79	46251
1751322900	44.72	-0.81	-1.78	45.69	45.69	43.6	48406
1751063700	45.53	-0.19	-0.42	45.46	46.15	45.2	26782
1750977300	45.72	-1.06	-2.27	46.67	46.67	44.8201	45721
1750890900	46.78	-0.86	-1.81	47.88	47.88	44.8101	63656
1750804500	47.64	1.39	3.01	46.42	47.67	46.33	54784
1750718100	46.25	1.47	3.28	44.85	46.685	44.82	52620
1750458900	44.78	-0.91	-1.99	46.37	47	44.5	59251
1750286100	45.69	0.66	1.47	49	50.8236	45.03	109080
1750199700	45.03	0.51	1.15	44.62	45.49	44.32	47950
1750113300	44.52	0.91	2.09	44.69	45.75	44.06	54445
1749854100	43.61	0.01	0.02	43.49	43.9338	42.4709	20032
1749767700	43.6	0.37	0.86	42.86	44.08	42.75	20792
1749681300	43.23	1.93	4.67	41.39	43.26	41.3	33859
1749594900	41.3	0.11	0.27	41.6	42.19	41.17	31320
1749508500	41.19	0.34	0.83	41.08	42.6499	40.86	28332
1749249300	40.85	0.27	0.67	40.63	41.05	39.5863	14279
1749162900	40.58	1.32	3.36	39.49	41.06	39.265	49176
1749076500	39.26	0.38	0.98	38.86	39.535	38.6357	13026
1748990100	38.88	0.32	0.83	38.57	39.1	38	30288
1748903700	38.56	0.23	0.60	38.68	38.68	38.1251	16144
1748644500	38.33	0.13	0.34	38.2	38.585	37.7166	15422
1748558100	38.2	0.55	1.46	37.98	38.5	37.52	13617
1748471700	37.65	-0.19	-0.50	37.8	38.1828	37.65	7901
1748385300	37.84	0.01	0.03	37.94	38.685	37.75	17283
1748039700	37.83	-0.46	-1.20	37.56	38.2206	37.4	10480
1747953300	38.29	-0.66	-1.69	37.62	39.24	37.62	14361
1747866900	38.95	-0.04	-0.10	38.99	39.4	37.55	24706
1747780500	38.99	1.14	3.01	38.05	39.11	37.82	14491
1747694100	37.85	-0.9	-2.32	38.75	39.3041	37.505	41751
1747434900	38.75	1.26	3.36	37.65	39.38	37.61	34946
1747348500	37.49	-0.12	-0.32	37.84	38.3346	37.11	17828
1747262100	37.61	-1.13	-2.92	38.83	38.88	37.61	18497
1747175700	38.74	0.32	0.82	38.42	38.8328	38.065	33999
1747089300	38.425	3.08	8.73	36.6	38.76	35.8	64576
1746830100	35.34	0.11	0.31	33.76	35.43	33.76	12884
1746743700	35.23	0.45	1.28	35.15	35.63	34.892	14070
1746657300	34.785	-0.01	-0.01	34.84	35.28	34.2	13686
1746570900	34.79	0.94	2.78	34	35	33.88	25008
1746484500	33.85	1.51	4.67	32.369999	34.3204	32.369999	51017
1746225300	32.34	0.23	0.72	32.39	33	32.24	12086
1746138900	32.11	0.98	3.15	31.13	32.999899	30.72	26749
1746052500	31.13	-0.18	-0.57	31.21	31.21	30.52	10652
1745966100	31.31	0.26	0.84	30.94	31.75	30.875	9773
1745879700	31.05	-0.08	-0.26	31.21	31.3452	30.8993	10358
1745620500	31.13	0.25	0.81	31.03	31.79	30.3835	22333
1745534100	30.88	0.77	2.56	30.22	31.7	30.22	23471
1745447700	30.11	1.89	6.70	28.39	30.5	28.39	25883
1745361300	28.22	-0.98	-3.36	29.2	29.2	28.22	20629
1745274900	29.2	-0.2	-0.68	29.45	29.45	28.515	14974
1744929300	29.4	0.48	1.66	29.07	29.5346	28.8729	26498
1744842900	28.92	0.08	0.28	28.79	29.28	28.6731	11938
1744756500	28.84	-0.53	-1.80	29.19	29.39	28.675	14591
1744670100	29.37	-0.17	-0.58	29.91	29.9999	28.48	26789