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, 2019 7.901 7.964 7.901 7.905 2,579 +0.00(+0.06%)
Apr 29, 2019 7.900 8.148 7.900 7.900 1,175 +0.06(+0.77%)
Apr 26, 2019 7.688 7.840 7.688 7.840 1,000 +0.27(+3.57%)
Apr 25, 2019 8.000 8.000 7.570 7.570 464 -0.43(-5.37%)
Apr 24, 2019 8.000 8.000 8.000 8.000 239 +0.00(+0.00%)
Apr 23, 2019 7.850 8.017 7.850 8.000 3,576 +0.12(+1.52%)
Apr 22, 2019 8.050 8.050 7.866 7.880 1,100 -0.05(-0.63%)
Apr 18, 2019 8.000 8.000 7.930 7.930 1,400 -0.01(-0.13%)
Apr 17, 2019 8.100 8.130 7.850 7.940 7,909 -0.08(-1.00%)
Apr 16, 2019 7.940 8.250 7.940 8.020 3,905 +0.03(+0.38%)
Apr 15, 2019 8.090 8.110 7.890 7.990 7,734 +0.09(+1.14%)
Apr 12, 2019 7.840 8.300 7.530 7.900 21,600 -0.18(-2.27%)
Apr 11, 2019 8.040 8.296 7.680 8.084 3,919 +0.05(+0.67%)
Apr 10, 2019 8.140 8.340 7.500 8.030 35,239 -0.14(-1.71%)
Apr 09, 2019 8.230 8.590 8.140 8.170 12,757 +0.11(+1.36%)
Apr 08, 2019 8.460 9.020 8.061 8.061 34,739 -0.29(-3.47%)
Apr 05, 2019 8.710 8.860 8.250 8.350 32,600 -0.34(-3.95%)
Apr 04, 2019 8.220 9.100 8.220 8.693 22,279 +0.29(+3.49%)
Apr 03, 2019 8.400 8.750 8.261 8.400 12,044 +0.00(+0.00%)
Apr 02, 2019 8.290 9.096 8.290 8.400 23,080 +0.10(+1.20%)
Apr 01, 2019 8.410 8.520 8.240 8.300 6,594 -0.37(-4.27%)
Mar 29, 2019 8.100 9.180 8.100 8.670 24,600 -0.05(-0.57%)
Mar 28, 2019 8.360 8.900 8.000 8.720 18,248 -0.53(-5.73%)
Mar 27, 2019 9.210 10.90 8.510 9.250 136,741 +0.25(+2.78%)
Mar 26, 2019 8.150 9.490 7.710 9.000 69,312 +0.99(+12.36%)
Mar 25, 2019 8.000 8.399 7.853 8.010 10,277 +0.04(+0.50%)
Mar 22, 2019 8.010 8.280 7.950 7.970 1,700 +0.06(+0.72%)
Mar 21, 2019 7.900 7.913 7.900 7.913 2,146 +0.21(+2.77%)
Mar 20, 2019 7.610 7.700 7.610 7.700 903 -0.21(-2.65%)
Mar 19, 2019 7.700 7.910 7.511 7.910 2,001 +0.06(+0.76%)
Mar 18, 2019 7.952 7.952 7.548 7.850 1,116 +0.10(+1.29%)
Mar 15, 2019 7.510 8.180 7.510 7.750 15,300 +0.60(+8.39%)
Mar 14, 2019 7.720 7.720 7.150 7.150 2,604 -0.15(-2.05%)
Mar 13, 2019 7.698 7.873 7.146 7.300 4,066 -0.21(-2.80%)
Mar 12, 2019 7.939 8.490 7.455 7.510 3,965 -0.43(-5.42%)
Mar 11, 2019 7.750 9.270 7.670 7.940 55,200 +0.74(+10.28%)
Mar 08, 2019 6.730 7.597 6.730 7.200 11,600 -0.30(-4.00%)
Mar 07, 2019 6.513 7.950 6.513 7.500 3,072 +0.35(+4.90%)
Mar 06, 2019 7.150 7.430 6.999 7.150 9,763 +0.10(+1.42%)
Mar 05, 2019 7.150 7.240 6.770 7.050 15,110 -0.05(-0.76%)
Mar 04, 2019 7.120 7.490 6.677 7.104 18,454 -0.10(-1.34%)
Mar 01, 2019 7.330 7.330 6.850 7.200 5,400 -0.25(-3.36%)
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%)
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.