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

Eurodry Ltd (NQ: EDRY )

21.82 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
Feb 28, 2019 7.450 7.487 7.450 7.450 922 -0.03(-0.37%)
Feb 27, 2019 7.450 7.599 7.450 7.478 4,007 +0.17(+2.30%)
Feb 26, 2019 7.610 7.749 6.931 7.310 32,694 -0.15(-2.01%)
Feb 25, 2019 7.680 7.800 7.410 7.460 9,755 -0.43(-5.45%)
Feb 22, 2019 7.460 7.890 7.420 7.890 7,000 +0.00(+0.00%)
Feb 21, 2019 7.940 7.980 7.440 7.890 13,602 +0.16(+2.02%)
Feb 20, 2019 7.700 7.850 6.550 7.734 21,589 -0.57(-6.82%)
Feb 19, 2019 8.500 8.500 7.830 8.300 26,808 +0.53(+6.82%)
Feb 15, 2019 7.680 7.990 7.680 7.770 3,500 +0.12(+1.63%)
Feb 14, 2019 7.450 7.934 7.450 7.645 4,022 +0.32(+4.30%)
Feb 13, 2019 7.490 7.490 7.150 7.330 3,193 -0.32(-4.18%)
Feb 12, 2019 7.733 7.733 7.650 7.650 483 +0.20(+2.68%)
Feb 11, 2019 7.450 7.450 7.450 88 +0.00(+0.00%)
Feb 08, 2019 7.520 7.520 7.300 7.450 1,200 -0.08(-1.06%)
Feb 07, 2019 7.787 7.787 7.450 7.530 2,583 -0.08(-1.06%)
Feb 06, 2019 7.510 7.611 7.510 7.611 979 -0.06(-0.80%)
Feb 05, 2019 7.800 7.904 7.540 7.672 2,410 +0.16(+2.15%)
Feb 04, 2019 7.710 8.000 7.510 7.510 5,598 -0.09(-1.18%)
Feb 01, 2019 7.700 7.700 7.600 7.600 600 +0.00(+0.00%)
Jan 31, 2019 7.920 7.963 7.500 7.600 3,587 -0.25(-3.18%)
Jan 30, 2019 7.820 7.892 7.700 7.850 3,128 -0.07(-0.88%)
Jan 29, 2019 7.940 8.100 7.870 7.920 6,507 -0.08(-1.00%)
Jan 28, 2019 8.110 8.110 7.822 8.000 4,294 -0.07(-0.87%)
Jan 25, 2019 8.450 8.450 8.070 8.070 2,500 -0.21(-2.54%)
Jan 24, 2019 8.250 8.591 8.200 8.280 9,863 +0.03(+0.36%)
Jan 23, 2019 8.680 8.680 7.830 8.250 21,426 -0.30(-3.51%)
Jan 22, 2019 8.550 8.550 8.550 8.550 1,045 -0.21(-2.40%)
Jan 18, 2019 8.450 8.780 8.450 8.760 1,900 +0.47(+5.71%)
Jan 17, 2019 8.400 8.830 8.000 8.287 20,757 -0.34(-3.99%)
Jan 16, 2019 8.750 8.998 8.400 8.631 14,166 +0.03(+0.36%)
Jan 15, 2019 8.667 8.683 8.600 8.600 2,382 -0.15(-1.74%)
Jan 14, 2019 8.930 9.000 8.600 8.752 3,875 +0.00(+0.03%)
Jan 11, 2019 8.850 8.850 8.600 8.750 2,800 +0.09(+1.04%)
Jan 10, 2019 8.550 8.770 8.550 8.660 5,257 +0.02(+0.23%)
Jan 09, 2019 9.060 9.120 8.600 8.640 10,133 -0.26(-2.92%)
Jan 08, 2019 9.000 9.370 8.630 8.900 16,555 +0.00(+0.00%)
Jan 07, 2019 9.050 9.050 8.500 8.900 14,854 -0.12(-1.33%)
Jan 04, 2019 9.200 9.200 8.730 9.020 5,300 -0.37(-3.94%)
Jan 03, 2019 8.730 9.390 8.730 9.390 16,668 +0.86(+10.08%)
Jan 02, 2019 8.630 8.630 8.450 8.530 6,633 -0.06(-0.70%)
Dec 31, 2018 8.670 8.670 8.550 8.590 1,700 -0.16(-1.83%)
Dec 28, 2018 8.910 9.030 8.630 8.750 9,600 +0.05(+0.57%)
Dec 27, 2018 8.650 9.180 8.510 8.700 34,784 -0.10(-1.14%)
Dec 26, 2018 8.750 8.950 8.430 8.800 22,764 +0.02(+0.23%)
Dec 24, 2018 8.460 9.100 8.460 8.780 19,300 +0.38(+4.52%)
Dec 21, 2018 8.990 9.330 8.400 8.400 67,500 -0.26(-3.00%)
Dec 20, 2018 9.070 9.220 8.410 8.660 39,511 -0.49(-5.36%)
Dec 19, 2018 9.010 9.170 8.850 9.150 28,640 +0.25(+2.81%)
Dec 18, 2018 9.050 9.100 8.860 8.900 18,531 -0.15(-1.66%)
Dec 17, 2018 8.880 9.050 8.498 9.050 31,315 +0.43(+4.99%)
Dec 14, 2018 8.950 9.150 8.550 8.620 9,800 -0.30(-3.36%)
Dec 13, 2018 8.750 9.163 8.520 8.920 7,698 -0.08(-0.89%)
Dec 12, 2018 9.470 9.650 9.000 9.000 27,630 -0.21(-2.28%)
Dec 11, 2018 9.020 9.704 9.020 9.210 28,203 +0.23(+2.56%)
Dec 10, 2018 8.880 8.980 8.330 8.980 11,109 +0.01(+0.11%)
Dec 07, 2018 8.650 8.970 8.120 8.970 20,000 +0.22(+2.51%)
Dec 06, 2018 8.950 8.995 8.054 8.750 63,164 +0.08(+0.92%)
Dec 04, 2018 9.080 9.100 8.500 8.670 43,000 -0.23(-2.58%)
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.