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, 2021 12.46 12.85 12.00 12.85 30,700 +0.52(+4.22%)
Apr 29, 2021 12.13 12.75 11.12 12.33 57,225 +0.24(+1.99%)
Apr 28, 2021 11.07 12.85 10.40 12.09 108,571 +0.78(+6.90%)
Apr 27, 2021 10.37 11.31 10.10 11.31 94,776 +0.96(+9.28%)
Apr 26, 2021 10.65 11.00 9.660 10.35 86,700 +0.04(+0.39%)
Apr 23, 2021 9.700 10.50 9.375 10.31 46,300 +0.53(+5.42%)
Apr 22, 2021 9.650 9.832 9.200 9.780 30,671 -0.01(-0.10%)
Apr 21, 2021 8.600 10.00 8.570 9.790 95,438 +1.29(+15.18%)
Apr 20, 2021 8.910 8.910 8.350 8.500 24,063 -0.59(-6.49%)
Apr 19, 2021 8.350 9.270 8.350 9.090 42,257 +0.83(+10.05%)
Apr 16, 2021 8.480 8.480 8.200 8.260 12,100 +0.52(+6.72%)
Apr 15, 2021 8.530 8.670 7.567 7.740 47,369 -1.02(-11.64%)
Apr 14, 2021 8.400 9.346 8.400 8.760 73,423 +0.36(+4.29%)
Apr 13, 2021 8.400 8.870 8.400 8.400 22,956 -0.03(-0.36%)
Apr 12, 2021 9.450 9.450 8.200 8.430 34,892 -0.87(-9.35%)
Apr 09, 2021 9.030 9.700 8.637 9.300 19,600 +0.27(+2.99%)
Apr 08, 2021 8.440 9.230 8.440 9.030 39,493 +0.58(+6.86%)
Apr 07, 2021 8.736 8.736 8.400 8.450 2,523 -0.05(-0.59%)
Apr 06, 2021 8.310 8.900 8.310 8.500 10,763 +0.12(+1.43%)
Apr 05, 2021 8.910 9.030 8.169 8.380 9,049 -0.29(-3.34%)
Apr 01, 2021 8.710 9.090 8.422 8.670 5,500 -0.08(-0.91%)
Mar 31, 2021 8.230 8.910 8.230 8.750 17,000 +0.40(+4.79%)
Mar 30, 2021 8.190 8.630 8.091 8.350 5,662 +0.25(+3.09%)
Mar 29, 2021 8.590 9.103 8.100 8.100 30,125 -0.41(-4.82%)
Mar 26, 2021 8.730 9.220 8.470 8.510 16,100 -0.23(-2.63%)
Mar 25, 2021 8.300 8.930 8.080 8.740 44,205 +0.41(+4.92%)
Mar 24, 2021 8.940 9.490 8.310 8.330 63,379 -0.51(-5.77%)
Mar 23, 2021 9.740 9.740 8.660 8.840 63,678 -1.02(-10.34%)
Mar 22, 2021 10.15 10.44 9.395 9.860 54,882 +0.09(+0.92%)
Mar 19, 2021 9.260 10.62 8.800 9.770 213,600 +0.35(+3.72%)
Mar 18, 2021 9.520 10.85 9.280 9.420 122,338 -0.10(-1.05%)
Mar 17, 2021 9.040 9.702 8.750 9.520 74,737 +0.22(+2.37%)
Mar 16, 2021 9.180 9.460 8.660 9.300 60,413 +0.05(+0.54%)
Mar 15, 2021 8.310 9.490 8.060 9.250 147,560 +1.38(+17.53%)
Mar 12, 2021 7.750 7.990 7.750 7.870 342,800 +0.15(+1.94%)
Mar 11, 2021 7.800 8.140 7.700 7.720 48,544 -0.19(-2.40%)
Mar 10, 2021 7.310 8.190 7.260 7.910 68,465 +0.39(+5.19%)
Mar 09, 2021 7.650 7.930 7.165 7.520 22,624 +0.33(+4.59%)
Mar 08, 2021 7.010 7.800 7.010 7.190 47,217 +0.25(+3.60%)
Mar 05, 2021 6.900 6.940 6.300 6.940 33,500 +0.32(+4.83%)
Mar 04, 2021 6.880 7.190 6.360 6.620 50,050 -0.48(-6.76%)
Mar 03, 2021 7.690 8.070 6.940 7.100 34,674 -0.38(-5.08%)
Mar 02, 2021 7.450 7.850 7.440 7.480 36,999 +0.03(+0.40%)
Mar 01, 2021 7.630 7.760 7.450 7.450 14,781 -0.08(-1.06%)
Feb 26, 2021 7.530 7.890 7.260 7.530 22,100 -0.09(-1.18%)
Feb 25, 2021 8.000 8.151 7.560 7.620 27,592 -0.29(-3.67%)
Feb 24, 2021 8.070 8.200 7.605 7.910 27,193 +0.15(+1.93%)
Feb 23, 2021 8.600 8.730 7.450 7.760 148,957 -1.64(-17.45%)
Feb 22, 2021 9.780 9.830 9.020 9.400 62,617 -0.43(-4.37%)
Feb 19, 2021 8.900 10.61 8.640 9.830 228,600 +1.21(+14.04%)
Feb 18, 2021 9.310 9.430 8.500 8.620 52,566 -0.63(-6.81%)
Feb 17, 2021 8.800 10.25 8.670 9.250 192,312 -1.28(-12.16%)
Feb 16, 2021 9.620 11.24 9.130 10.53 669,402 +0.47(+4.67%)
Feb 12, 2021 8.180 12.00 7.800 10.06 1,411,900 +1.88(+22.98%)
Feb 11, 2021 7.770 8.480 7.710 8.180 93,056 +0.48(+6.23%)
Feb 10, 2021 8.330 8.550 7.540 7.700 64,577 -0.42(-5.17%)
Feb 09, 2021 8.330 8.690 8.060 8.120 91,756 -0.23(-2.75%)
Feb 08, 2021 7.780 8.630 7.660 8.350 72,689 +0.67(+8.72%)
Feb 05, 2021 7.740 8.000 7.440 7.680 33,000 +0.03(+0.39%)
Feb 04, 2021 7.020 7.760 7.020 7.650 83,956 +0.50(+6.99%)
Feb 03, 2021 7.630 8.100 6.900 7.150 170,267 -0.03(-0.42%)
Feb 02, 2021 7.910 8.270 6.920 7.180 64,922 -0.73(-9.23%)
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.