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

Eurodry Ltd (NQ: EDRY )

20.85 +0.33 (+1.61%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Dec 31, 2020 5.480 5.480 5.480 13,713 -0.37(-6.32%)
Dec 30, 2020 5.720 5.946 5.710 5.850 13,713 +0.10(+1.74%)
Dec 29, 2020 5.850 5.860 5.600 5.750 20,635 -0.10(-1.71%)
Dec 28, 2020 5.500 6.190 5.500 5.850 135,297 +0.30(+5.41%)
Dec 24, 2020 5.670 5.690 5.500 5.550 35,500 -0.02(-0.36%)
Dec 23, 2020 5.510 5.700 5.500 5.570 24,925 +0.08(+1.46%)
Dec 22, 2020 5.550 5.750 5.490 5.490 63,946 -0.06(-1.08%)
Dec 21, 2020 5.590 6.085 5.500 5.550 342,927 -0.17(-2.97%)
Dec 18, 2020 5.630 6.090 5.630 5.720 152,700 +0.10(+1.78%)
Dec 17, 2020 5.740 5.820 5.595 5.620 25,262 -0.22(-3.77%)
Dec 16, 2020 5.790 5.934 5.678 5.840 18,103 +0.12(+2.10%)
Dec 15, 2020 5.530 6.000 5.530 5.720 65,266 +0.20(+3.62%)
Dec 14, 2020 5.420 5.740 5.420 5.520 62,581 +0.06(+1.10%)
Dec 11, 2020 5.410 5.780 5.400 5.460 167,000 -0.04(-0.73%)
Dec 10, 2020 5.440 5.830 5.400 5.500 258,384 +0.09(+1.66%)
Dec 09, 2020 5.590 5.850 5.400 5.410 301,820 -0.10(-1.81%)
Dec 08, 2020 5.440 5.790 5.440 5.510 262,707 +0.03(+0.55%)
Dec 07, 2020 6.130 6.130 5.420 5.480 101,628 -0.58(-9.57%)
Dec 04, 2020 5.720 6.690 5.350 6.060 485,000 +0.36(+6.32%)
Dec 03, 2020 5.340 6.240 5.250 5.700 368,404 +0.36(+6.74%)
Dec 02, 2020 5.140 5.400 5.000 5.340 69,035 +0.12(+2.30%)
Dec 01, 2020 5.010 5.400 5.010 5.220 124,062 +0.22(+4.40%)
Nov 30, 2020 5.150 5.160 4.850 5.000 67,863 -0.15(-2.91%)
Nov 27, 2020 5.300 5.300 5.120 5.150 33,800 -0.03(-0.58%)
Nov 25, 2020 5.300 5.300 5.010 5.180 31,600 -0.17(-3.18%)
Nov 24, 2020 5.570 5.570 5.270 5.350 68,234 -0.25(-4.46%)
Nov 23, 2020 4.870 5.680 4.820 5.600 214,235 +0.78(+16.18%)
Nov 20, 2020 4.920 5.200 4.710 4.820 295,000 -0.18(-3.60%)
Nov 19, 2020 5.090 5.160 4.920 5.000 97,961 -0.16(-3.10%)
Nov 18, 2020 4.770 5.290 4.770 5.160 329,936 +0.45(+9.55%)
Nov 17, 2020 5.100 5.200 4.680 4.710 277,628 -0.46(-8.90%)
Nov 16, 2020 4.990 5.310 4.740 5.170 374,118 -0.13(-2.45%)
Nov 13, 2020 5.990 6.470 5.150 5.300 590,600 -1.80(-25.35%)
Nov 12, 2020 10.40 10.70 6.950 7.100 15,684,379 +2.61(+58.13%)
Nov 11, 2020 4.560 4.650 4.300 4.490 1,399,750 -0.07(-1.54%)
Nov 10, 2020 4.420 4.640 4.320 4.560 45,336 +0.13(+2.93%)
Nov 09, 2020 4.400 4.430 4.270 4.430 33,649 +0.15(+3.63%)
Nov 06, 2020 4.070 4.290 4.030 4.275 31,100 -0.02(-0.58%)
Nov 05, 2020 3.920 4.300 3.847 4.300 35,604 +0.34(+8.59%)
Nov 04, 2020 3.860 4.150 3.820 3.960 90,108 +0.11(+2.86%)
Nov 03, 2020 3.860 4.170 3.810 3.850 51,390 +0.15(+4.05%)
Nov 02, 2020 3.910 4.000 3.700 3.700 13,854 -0.01(-0.27%)
Oct 30, 2020 4.000 4.090 3.700 3.710 24,600 -0.14(-3.64%)
Oct 29, 2020 4.040 4.040 3.740 3.850 20,294 -0.13(-3.27%)
Oct 28, 2020 3.750 4.010 3.700 3.980 46,808 +0.22(+5.85%)
Oct 27, 2020 3.960 3.970 3.730 3.760 11,339 -0.08(-2.08%)
Oct 26, 2020 4.120 4.150 3.800 3.840 58,013 -0.28(-6.80%)
Oct 23, 2020 4.330 4.345 4.070 4.120 5,500 -0.18(-4.19%)
Oct 22, 2020 4.170 4.570 3.950 4.300 125,968 +0.25(+6.17%)
Oct 21, 2020 4.100 4.210 4.030 4.050 14,842 -0.05(-1.22%)
Oct 20, 2020 4.190 4.190 3.980 4.100 7,705 +0.13(+3.27%)
Oct 19, 2020 4.090 4.280 3.860 3.970 26,363 -0.01(-0.23%)
Oct 16, 2020 4.200 4.200 3.910 3.979 37,900 -0.20(-4.80%)
Oct 15, 2020 4.120 4.410 4.070 4.180 29,838 +0.11(+2.70%)
Oct 14, 2020 4.260 4.840 4.070 4.070 108,938 +0.02(+0.49%)
Oct 13, 2020 4.230 4.310 4.050 4.050 27,476 -0.26(-6.03%)
Oct 12, 2020 4.840 6.890 4.130 4.310 488,501 -0.23(-5.07%)
Oct 09, 2020 4.400 4.742 4.310 4.540 40,500 +0.23(+5.33%)
Oct 08, 2020 4.210 4.450 4.133 4.310 13,480 -0.09(-2.04%)
Oct 07, 2020 4.310 4.670 4.258 4.400 26,350 -0.06(-1.35%)
Oct 06, 2020 4.440 4.680 4.110 4.460 82,652 +0.22(+5.11%)
Oct 05, 2020 4.160 4.500 4.095 4.243 30,605 +0.07(+1.73%)
Oct 02, 2020 4.170 4.270 4.050 4.171 17,900 -0.05(-1.17%)
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.