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 (%)
Jun 30, 2020 3.585 3.615 3.500 3.500 2,061 +0.00(+0.00%)
Jun 29, 2020 3.740 3.890 3.350 3.500 8,388 -0.03(-0.85%)
Jun 26, 2020 3.800 3.800 3.530 3.530 5,600 -0.20(-5.27%)
Jun 25, 2020 3.620 3.980 3.620 3.727 4,245 +0.02(+0.44%)
Jun 24, 2020 3.820 4.200 3.710 3.710 8,757 -0.20(-5.12%)
Jun 23, 2020 4.160 4.389 3.730 3.910 33,327 +0.05(+1.30%)
Jun 22, 2020 3.900 4.250 3.712 3.860 4,226 -0.39(-9.18%)
Jun 19, 2020 4.500 4.571 3.740 4.250 51,100 -0.60(-12.37%)
Jun 18, 2020 3.490 5.370 3.470 4.850 396,586 +1.32(+37.39%)
Jun 17, 2020 3.480 3.780 3.450 3.530 14,288 -0.06(-1.67%)
Jun 16, 2020 3.600 3.799 3.485 3.590 15,169 -0.10(-2.68%)
Jun 15, 2020 3.790 3.790 3.340 3.689 18,155 +0.06(+1.62%)
Jun 12, 2020 4.150 4.180 3.355 3.630 26,900 -0.17(-4.47%)
Jun 11, 2020 3.450 4.600 3.320 3.800 159,040 +0.31(+8.88%)
Jun 10, 2020 3.740 3.740 3.450 3.490 27,332 +0.00(+0.00%)
Jun 09, 2020 3.770 3.810 3.260 3.490 39,042 -0.65(-15.70%)
Jun 08, 2020 3.480 4.680 3.380 4.140 211,885 +0.86(+26.23%)
Jun 05, 2020 3.600 3.670 2.980 3.280 55,600 -0.21(-6.03%)
Jun 04, 2020 3.520 3.581 3.400 3.490 15,605 -0.08(-2.30%)
Jun 03, 2020 3.650 3.650 3.500 3.572 594 -0.08(-2.14%)
Jun 02, 2020 3.760 3.770 3.650 3.650 3,890 -0.00(-0.14%)
Jun 01, 2020 3.600 3.655 3.600 3.655 729 +0.15(+4.43%)
May 29, 2020 3.500 3.530 3.500 3.500 1,900 -0.05(-1.41%)
May 28, 2020 3.450 3.800 3.400 3.550 22,616 +0.05(+1.43%)
May 27, 2020 3.610 3.610 3.500 3.500 4,988 -0.10(-2.77%)
May 26, 2020 3.732 3.800 3.440 3.600 2,500 +0.17(+4.96%)
May 22, 2020 3.960 3.960 3.430 3.430 2,800 -0.33(-8.78%)
May 21, 2020 3.900 3.900 3.760 3.760 1,812 -0.05(-1.31%)
May 20, 2020 3.810 3.885 3.800 3.810 2,210 -0.19(-4.75%)
May 19, 2020 4.060 4.100 4.000 4.000 4,122 -0.05(-1.23%)
May 18, 2020 4.050 4.390 3.750 4.050 13,778 -0.43(-9.60%)
May 15, 2020 4.480 4.480 4.480 89 +0.00(+0.00%)
May 14, 2020 4.480 4.480 4.480 139 +0.00(+0.00%)
May 13, 2020 4.200 4.480 3.600 4.480 1,118 -0.18(-3.84%)
May 12, 2020 4.659 4.659 4.659 140 +0.00(+0.00%)
May 11, 2020 4.659 4.659 4.659 106 +0.00(+0.00%)
May 08, 2020 4.310 4.659 4.300 4.659 1,600 +0.26(+5.88%)
May 07, 2020 4.850 4.850 4.400 4.400 1,005 +0.20(+4.76%)
May 06, 2020 4.200 4.200 4.200 4.200 541 -0.00(-0.00%)
May 05, 2020 4.200 4.200 4.200 52 +0.00(+0.00%)
May 04, 2020 4.110 4.550 4.050 4.200 2,660 -0.55(-11.50%)
May 01, 2020 4.746 4.746 4.746 61 +0.00(+0.00%)
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%)
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.