Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurodry Ltd (NQ: EDRY )

19.78 -0.33 (-1.64%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.746 4.746 4.746 91 +0.00(+0.00%)
Apr 29, 2020 4.746 4.746 4.746 87 +0.00(+0.00%)
Apr 28, 2020 4.746 4.746 4.746 4.746 329 +0.55(+13.00%)
Apr 27, 2020 4.200 4.200 4.200 4.200 908 -0.60(-12.50%)
Apr 24, 2020 4.770 4.800 4.770 4.800 300 +0.39(+8.84%)
Apr 23, 2020 4.410 4.410 4.410 27 +0.00(+0.00%)
Apr 22, 2020 4.410 4.410 4.410 331 +0.00(+0.00%)
Apr 21, 2020 4.410 4.410 4.410 456 +0.00(+0.00%)
Apr 20, 2020 4.434 4.473 4.410 4.410 1,233 +0.06(+1.38%)
Apr 17, 2020 4.447 4.701 4.110 4.350 4,200 -0.16(-3.55%)
Apr 16, 2020 4.230 4.580 4.230 4.510 1,355 -0.24(-5.05%)
Apr 15, 2020 4.750 4.750 4.750 58 +0.00(+0.00%)
Apr 14, 2020 4.850 4.850 4.670 4.750 1,344 +0.01(+0.13%)
Apr 13, 2020 5.400 5.540 4.630 4.744 2,372 -0.18(-3.59%)
Apr 09, 2020 4.620 5.600 4.620 4.920 9,800 +0.40(+8.85%)
Apr 08, 2020 4.840 5.450 4.250 4.520 20,417 -1.08(-19.29%)
Apr 07, 2020 5.600 5.600 5.600 5.600 3,030 +0.00(+0.00%)
Apr 06, 2020 5.580 5.600 5.580 5.600 3,055 +0.00(+0.00%)
Apr 03, 2020 5.590 5.600 5.590 5.600 2,600 +0.02(+0.36%)
Apr 02, 2020 5.600 5.820 5.580 5.580 3,502 +1.48(+36.10%)
Apr 01, 2020 4.100 4.100 4.100 4.100 261 -0.71(-14.75%)
Mar 31, 2020 4.809 4.809 4.809 4.809 538 -0.09(-1.85%)
Mar 30, 2020 4.900 4.900 4.900 30 +0.00(+0.00%)
Mar 27, 2020 4.900 4.900 4.900 59 +0.00(+0.00%)
Mar 26, 2020 4.400 5.327 4.400 4.900 3,971 +0.29(+6.31%)
Mar 25, 2020 4.609 4.609 4.609 3 +0.00(+0.00%)
Mar 24, 2020 4.500 4.609 3.930 4.609 2,591 +0.21(+4.75%)
Mar 23, 2020 4.400 4.400 4.400 18 +0.00(+0.00%)
Mar 20, 2020 4.400 4.400 3.960 4.400 1,400 -0.10(-2.22%)
Mar 19, 2020 4.450 4.510 4.430 4.500 1,115 +0.17(+3.93%)
Mar 18, 2020 3.970 4.410 3.570 4.330 1,254 -0.77(-15.06%)
Mar 17, 2020 4.880 5.098 4.880 5.098 1,564 -0.21(-3.93%)
Mar 16, 2020 4.780 5.390 4.730 5.307 3,963 +0.41(+8.30%)
Mar 13, 2020 4.900 5.750 4.900 4.900 1,700 -0.38(-7.17%)
Mar 12, 2020 4.840 5.750 4.820 5.278 1,639 -0.77(-12.73%)
Mar 11, 2020 6.000 6.048 6.000 6.048 3,484 +0.05(+0.80%)
Mar 10, 2020 5.940 6.000 5.940 6.000 2,136 +0.05(+0.84%)
Mar 09, 2020 4.800 5.950 4.800 5.950 3,404 -0.04(-0.67%)
Mar 06, 2020 5.980 5.990 5.980 5.990 300 -0.19(-3.10%)
Mar 05, 2020 6.181 6.181 6.181 1 +0.00(+0.00%)
Mar 04, 2020 6.300 6.500 6.100 6.181 2,015 +0.28(+4.77%)
Mar 03, 2020 5.900 5.900 5.900 5.900 807 +0.41(+7.47%)
Mar 02, 2020 4.840 5.490 4.840 5.490 3,764 +0.64(+13.20%)
Feb 28, 2020 4.810 4.850 4.810 4.850 500 -0.22(-4.34%)
Feb 27, 2020 5.121 5.121 5.070 5.070 530 -0.48(-8.65%)
Feb 26, 2020 5.550 5.550 5.550 52 +0.00(+0.00%)
Feb 25, 2020 5.550 5.725 5.550 5.550 1,557 +0.00(+0.00%)
Feb 24, 2020 5.800 5.950 5.550 5.550 832 -0.20(-3.48%)
Feb 21, 2020 5.688 5.750 5.688 5.750 700 +0.13(+2.35%)
Feb 20, 2020 5.614 5.630 5.614 5.618 665 -0.17(-2.97%)
Feb 19, 2020 5.970 5.980 5.790 5.790 522 -0.51(-8.10%)
Feb 18, 2020 7.340 7.461 6.300 6.300 2,309 -0.20(-3.00%)
Feb 14, 2020 6.242 6.495 6.242 6.495 500 +0.20(+3.10%)
Feb 13, 2020 6.150 6.582 5.928 6.300 2,552 +0.54(+9.38%)
Feb 12, 2020 6.010 6.010 5.750 5.760 2,375 +0.11(+1.95%)
Feb 11, 2020 5.650 5.650 5.650 47 +0.00(+0.00%)
Feb 10, 2020 5.680 5.680 5.650 5.650 545 +0.09(+1.57%)
Feb 07, 2020 5.500 5.624 5.500 5.563 600 -0.14(-2.41%)
Feb 06, 2020 5.180 5.790 4.730 5.700 2,401 +0.52(+10.04%)
Feb 05, 2020 5.180 5.180 5.180 110 +0.00(+0.00%)
Feb 04, 2020 5.660 5.660 5.180 5.180 613 -0.88(-14.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.