STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

33.70

-0.58

(-1.69%)

As of 12:11PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	34.60	34.60	33.31	33.70	33.70	9,979
Apr 23, 2024	33.58	34.55	33.45	34.28	34.28	23,600
Apr 22, 2024	32.85	34.24	32.85	33.70	33.70	27,100
Apr 19, 2024	32.73	33.91	32.73	33.11	33.11	19,800
Apr 18, 2024	32.97	33.58	32.69	32.80	32.80	24,300
Apr 17, 2024	33.68	34.13	33.10	33.10	33.10	19,700
Apr 16, 2024	33.87	34.38	33.41	33.90	33.90	15,300
Apr 15, 2024	35.23	35.49	33.72	34.25	34.25	28,300
Apr 12, 2024	35.92	35.92	34.67	35.24	35.24	25,600
Apr 11, 2024	36.52	36.52	34.84	35.80	35.80	25,900
Apr 10, 2024	34.55	35.31	34.45	35.07	35.07	10,600
Apr 09, 2024	36.01	36.02	34.57	34.58	34.58	44,600
Apr 08, 2024	37.09	37.09	36.28	36.38	36.38	15,700
Apr 05, 2024	37.41	37.59	36.70	37.05	37.05	10,500
Apr 04, 2024	38.08	38.38	37.05	37.15	37.15	22,000
Apr 03, 2024	36.60	38.20	36.60	37.67	37.67	20,400
Apr 02, 2024	36.25	36.99	35.63	36.66	36.66	12,400
Apr 01, 2024	36.20	37.00	35.49	36.27	36.27	44,500
Mar 28, 2024	33.70	36.24	33.70	35.85	35.85	57,500
Mar 27, 2024	34.57	34.57	33.14	33.27	33.27	50,800
Mar 26, 2024	33.90	34.73	33.82	34.17	34.17	17,600
Mar 25, 2024	34.78	35.32	33.57	33.97	33.97	72,200
Mar 22, 2024	35.91	36.08	34.82	34.82	34.82	30,500
Mar 21, 2024	36.50	37.15	35.87	36.31	36.31	30,100
Mar 20, 2024	35.99	36.64	35.26	36.64	36.64	15,300
Mar 19, 2024	35.60	36.01	35.26	35.69	35.69	19,600
Mar 18, 2024	34.60	35.86	34.01	35.71	35.71	26,700
Mar 15, 2024	35.84	36.59	34.37	34.57	34.57	27,700
Mar 14, 2024	36.86	37.00	35.26	35.26	35.26	30,300
Mar 13, 2024	37.31	37.85	36.60	36.83	36.83	19,100
Mar 12, 2024	36.89	38.00	36.64	37.17	37.17	26,900
Mar 11, 2024	37.80	37.80	35.86	36.54	36.54	33,500
Mar 08, 2024	36.82	38.01	36.53	37.56	37.56	29,500
Mar 07, 2024	38.00	38.00	36.90	37.18	37.18	25,400
Mar 07, 2024	0.6 Dividend
Mar 06, 2024	38.45	39.00	37.50	38.09	37.49	53,300
Mar 05, 2024	37.60	38.72	37.01	38.72	38.11	43,400
Mar 04, 2024	40.40	40.40	37.63	37.84	37.24	65,700
Mar 01, 2024	38.80	39.90	38.15	39.62	39.00	61,900
Feb 29, 2024	36.49	38.98	36.49	38.90	38.29	45,700
Feb 28, 2024	36.75	37.35	35.57	35.68	35.12	47,100
Feb 27, 2024	38.80	38.96	36.10	36.76	36.18	82,900
Feb 26, 2024	33.99	38.86	33.72	38.86	38.25	138,600
Feb 23, 2024	32.99	33.73	32.38	33.31	32.79	44,300
Feb 22, 2024	32.77	34.49	32.72	32.99	32.47	47,600
Feb 21, 2024	31.14	34.61	31.14	33.59	33.06	70,400
Feb 20, 2024	34.28	35.00	33.07	34.00	33.46	83,500
Feb 16, 2024	36.25	36.67	35.53	35.73	35.17	21,300
Feb 15, 2024	34.79	36.64	34.25	36.25	35.68	59,500
Feb 14, 2024	36.05	36.51	34.52	34.69	34.14	47,600
Feb 13, 2024	36.73	37.42	35.40	35.65	35.09	37,200
Feb 12, 2024	39.11	39.20	36.01	36.85	36.27	151,000
Feb 09, 2024	40.00	40.82	39.28	39.40	38.78	56,400
Feb 08, 2024	41.26	42.06	40.13	40.49	39.85	51,100
Feb 07, 2024	40.44	41.80	40.10	41.26	40.61	47,200
Feb 06, 2024	40.73	42.29	40.05	40.27	39.64	40,900
Feb 05, 2024	39.00	41.00	38.85	40.60	39.96	52,200
Feb 02, 2024	39.70	40.27	38.70	38.99	38.38	26,400
Feb 01, 2024	39.74	41.65	38.44	39.67	39.05	69,400
Jan 31, 2024	40.20	40.48	39.32	39.74	39.11	35,800
Jan 30, 2024	39.93	40.15	39.20	39.96	39.33	62,600
Jan 29, 2024	38.89	40.41	38.02	39.82	39.19	87,000
Jan 26, 2024	37.77	38.89	37.33	38.89	38.28	61,800
Jan 25, 2024	38.47	38.77	36.66	37.95	37.35	52,800
Jan 24, 2024	36.82	38.50	36.59	38.20	37.60	45,000
Jan 23, 2024	36.93	37.39	35.36	36.85	36.27	31,000
Jan 22, 2024	35.83	37.18	35.65	36.37	35.80	58,900
Jan 19, 2024	38.30	38.30	36.00	36.55	35.97	62,000
Jan 18, 2024	36.49	38.60	36.40	38.14	37.54	79,000
Jan 17, 2024	35.67	36.63	35.00	36.49	35.92	39,600
Jan 16, 2024	36.20	36.20	35.02	35.72	35.16	45,300
Jan 12, 2024	35.79	37.10	35.69	36.22	35.65	38,000
Jan 11, 2024	36.14	36.35	35.15	35.79	35.23	43,500
Jan 10, 2024	38.19	38.39	35.51	35.92	35.35	66,800
Jan 09, 2024	35.52	38.57	34.63	38.45	37.84	105,100
Jan 08, 2024	36.90	37.00	35.45	36.16	35.59	83,700
Jan 05, 2024	35.65	37.01	34.07	36.73	36.15	65,700
Jan 04, 2024	34.94	35.99	34.58	35.72	35.16	56,200
Jan 03, 2024	34.02	35.54	33.77	34.48	33.94	93,100
Jan 02, 2024	31.70	34.00	31.62	33.64	33.11	65,600
Dec 29, 2023	31.72	31.87	30.78	31.15	30.66	36,600
Dec 28, 2023	32.20	32.27	31.35	31.57	31.07	26,500
Dec 27, 2023	32.50	32.58	31.20	32.20	31.69	58,900
Dec 26, 2023	33.74	34.07	31.22	31.80	31.30	86,600
Dec 22, 2023	32.69	34.69	32.54	33.80	33.27	106,700
Dec 21, 2023	30.42	32.49	30.16	32.40	31.89	75,200
Dec 20, 2023	30.49	31.81	30.05	30.60	30.12	64,500
Dec 19, 2023	29.06	30.54	28.98	30.52	30.04	69,500
Dec 18, 2023	27.63	29.07	27.51	28.80	28.35	54,200
Dec 15, 2023	26.49	27.76	26.49	27.04	26.61	42,600
Dec 14, 2023	26.91	27.31	26.30	26.53	26.11	28,100
Dec 13, 2023	26.72	27.14	26.40	26.88	26.46	26,400
Dec 12, 2023	27.48	27.59	26.20	26.72	26.30	42,200
Dec 11, 2023	28.06	28.48	27.22	27.58	27.15	28,100
Dec 08, 2023	27.33	28.04	27.32	27.96	27.52	28,100
Dec 07, 2023	28.31	28.31	27.00	27.08	26.65	53,200
Dec 07, 2023	0.5 Dividend
Dec 06, 2023	29.93	30.09	28.85	28.86	27.91	66,800
Dec 05, 2023	29.97	30.03	29.50	29.99	29.01	40,300
Dec 04, 2023	29.50	30.02	29.50	30.00	29.02	90,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,846.23-165.49(-0.75%)

S&P 5005,052.48-18.07(-0.36%)

DOW38,360.75-142.94(-0.37%)

CAD/USD0.7288-0.0032(-0.44%)

CRUDE OIL82.99-0.37(-0.44%)

Bitcoin CAD88,858.02-2,619.51(-2.86%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Euroseas Ltd. (ESEA)

S&P/TSX
21,846.23
-165.49(-0.75%)

S&P 500
5,052.48
-18.07(-0.36%)

DOW
38,360.75
-142.94(-0.37%)

CAD/USD
0.7288
-0.0032(-0.44%)

CRUDE OIL
82.99
-0.37(-0.44%)

Bitcoin CAD
88,858.02
-2,619.51(-2.86%)