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

Eurodry Ltd (NQ: EDRY )

21.30 +0.45 (+2.15%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 9, 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 (%)
Sep 30, 2019 7.748 8.000 7.748 8.000 627 +0.00(+0.00%)
Sep 27, 2019 8.000 8.000 8.000 8.000 100 +0.40(+5.26%)
Sep 26, 2019 7.600 7.600 7.600 177 +0.00(+0.00%)
Sep 25, 2019 7.600 7.600 7.600 7.600 168 +0.00(+0.00%)
Sep 24, 2019 7.600 7.600 7.600 7.600 279 +0.00(+0.00%)
Sep 23, 2019 7.400 7.600 7.400 7.600 710 -0.10(-1.30%)
Sep 20, 2019 7.700 7.700 7.700 156 +0.00(+0.00%)
Sep 19, 2019 7.700 7.700 7.700 88 +0.00(+0.00%)
Sep 18, 2019 7.700 7.700 7.700 94 +0.00(+0.00%)
Sep 17, 2019 7.700 7.700 7.700 39 +0.00(+0.00%)
Sep 16, 2019 7.760 8.000 7.700 7.700 729 +0.30(+4.05%)
Sep 13, 2019 7.365 7.500 7.066 7.400 8,800 -0.50(-6.33%)
Sep 12, 2019 7.860 7.900 7.860 7.900 452 +0.28(+3.67%)
Sep 11, 2019 7.620 7.620 7.620 7.620 240 -0.07(-0.91%)
Sep 10, 2019 7.500 7.700 7.500 7.690 1,884 -0.13(-1.66%)
Sep 09, 2019 7.832 7.832 7.820 7.820 1,381 -0.05(-0.60%)
Sep 06, 2019 7.872 7.872 7.867 7.867 800 -0.03(-0.41%)
Sep 05, 2019 8.500 8.543 7.900 7.900 4,628 -0.38(-4.59%)
Sep 04, 2019 8.280 8.500 8.160 8.280 3,715 +0.44(+5.63%)
Sep 03, 2019 7.839 7.839 7.839 7.839 224 +0.10(+1.30%)
Aug 30, 2019 7.923 8.259 7.625 7.739 1,700 +0.17(+2.19%)
Aug 29, 2019 7.573 7.573 7.573 7.573 170 +0.02(+0.30%)
Aug 28, 2019 7.550 7.550 7.550 37 +0.00(+0.00%)
Aug 27, 2019 7.550 7.550 7.550 7.550 104 +0.09(+1.21%)
Aug 26, 2019 7.266 8.215 7.112 7.460 7,831 -0.04(-0.53%)
Aug 23, 2019 7.613 7.749 7.450 7.500 3,300 +0.05(+0.67%)
Aug 22, 2019 7.450 7.600 7.450 7.450 3,220 -0.01(-0.13%)
Aug 21, 2019 7.460 7.460 7.460 81 +0.00(+0.00%)
Aug 20, 2019 7.460 7.460 7.460 42 +0.00(+0.00%)
Aug 19, 2019 7.460 7.460 7.460 7.460 425 +0.30(+4.19%)
Aug 16, 2019 7.160 7.160 7.160 82 +0.00(+0.00%)
Aug 15, 2019 7.040 7.160 7.030 7.160 487 +0.14(+1.99%)
Aug 14, 2019 7.020 7.280 7.020 7.020 6,613 +0.12(+1.74%)
Aug 13, 2019 6.980 7.357 6.550 6.900 4,119 -0.71(-9.33%)
Aug 12, 2019 6.520 7.610 6.520 7.610 2,535 +0.51(+7.18%)
Aug 09, 2019 7.110 7.455 6.885 7.100 4,000 -0.39(-5.15%)
Aug 08, 2019 8.210 8.210 7.474 7.486 8,331 -0.31(-4.03%)
Aug 07, 2019 7.585 7.940 7.505 7.800 5,207 -0.09(-1.14%)
Aug 06, 2019 7.890 7.890 7.890 7.890 372 +0.13(+1.74%)
Aug 05, 2019 7.712 7.890 7.712 7.755 2,349 -0.33(-4.08%)
Aug 02, 2019 7.835 8.085 7.835 8.085 200 +0.37(+4.86%)
Aug 01, 2019 7.860 7.860 7.710 7.710 251 -0.14(-1.80%)
Jul 31, 2019 7.720 7.851 7.720 7.851 573 -0.55(-6.53%)
Jul 30, 2019 8.400 8.400 8.400 8.400 207 -0.10(-1.18%)
Jul 29, 2019 8.470 8.500 8.470 8.500 956 +0.28(+3.45%)
Jul 26, 2019 8.216 8.216 8.216 8.216 700 +0.02(+0.20%)
Jul 25, 2019 8.200 8.200 8.200 8.200 669 -0.11(-1.26%)
Jul 24, 2019 8.250 8.660 8.200 8.305 2,652 -0.06(-0.78%)
Jul 23, 2019 7.985 8.370 7.985 8.370 1,982 +0.13(+1.58%)
Jul 22, 2019 7.870 8.240 7.870 8.240 5,274 +0.52(+6.68%)
Jul 19, 2019 7.724 7.724 7.724 2 +0.00(+0.00%)
Jul 18, 2019 7.724 7.724 7.724 7.724 115 -0.20(-2.48%)
Jul 17, 2019 7.920 7.920 7.500 7.920 2,704 -0.22(-2.76%)
Jul 16, 2019 8.050 8.144 8.050 8.144 1,695 +0.07(+0.92%)
Jul 15, 2019 8.090 8.100 8.010 8.070 1,080 -0.07(-0.89%)
Jul 12, 2019 8.065 8.143 8.050 8.143 1,400 +0.56(+7.42%)
Jul 11, 2019 7.500 7.580 7.500 7.580 392 -0.47(-5.86%)
Jul 10, 2019 8.052 8.052 8.052 78 +0.00(+0.00%)
Jul 09, 2019 7.920 8.052 7.550 8.052 2,398 +0.51(+6.79%)
Jul 08, 2019 7.750 7.750 7.190 7.540 5,311 -0.54(-6.68%)
Jul 05, 2019 8.080 8.194 7.700 8.080 5,900 +0.39(+5.13%)
Jul 03, 2019 7.730 7.730 7.686 7.686 300 +0.57(+7.95%)
Jul 02, 2019 7.120 7.120 7.120 7.120 235 +0.05(+0.71%)
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.