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

Eurodry Ltd (NQ: EDRY )

20.58 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.