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

Eurodry Ltd (NQ: EDRY )

20.85 UNCHANGED
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 (%)
Sep 30, 2020 3.900 4.190 3.720 3.800 36,549 +0.01(+0.26%)
Sep 29, 2020 3.890 4.400 3.690 3.790 173,209 +0.02(+0.53%)
Sep 28, 2020 3.650 3.900 3.650 3.770 34,959 +0.16(+4.43%)
Sep 25, 2020 3.550 3.884 3.530 3.610 46,500 +0.14(+4.04%)
Sep 24, 2020 3.540 3.550 3.420 3.470 9,950 -0.06(-1.70%)
Sep 23, 2020 3.540 3.580 3.447 3.530 14,906 -0.02(-0.56%)
Sep 22, 2020 3.610 3.630 3.450 3.550 10,320 -0.04(-1.11%)
Sep 21, 2020 3.600 3.700 3.540 3.590 6,724 -0.07(-1.91%)
Sep 18, 2020 3.660 3.800 3.600 3.660 5,400 -0.02(-0.54%)
Sep 17, 2020 3.600 3.800 3.600 3.680 7,189 -0.08(-2.13%)
Sep 16, 2020 3.710 4.150 3.650 3.760 104,230 +0.15(+4.16%)
Sep 15, 2020 3.650 3.720 3.530 3.610 13,161 +0.02(+0.56%)
Sep 14, 2020 3.550 3.730 3.510 3.590 22,402 +0.08(+2.28%)
Sep 11, 2020 3.685 3.737 3.500 3.510 6,600 -0.15(-4.12%)
Sep 10, 2020 3.700 3.800 3.560 3.661 21,252 -0.04(-1.18%)
Sep 09, 2020 3.620 3.860 3.519 3.705 61,882 +0.17(+4.66%)
Sep 08, 2020 3.600 3.720 3.500 3.540 26,937 -0.09(-2.48%)
Sep 04, 2020 3.700 3.708 3.600 3.630 9,200 -0.09(-2.42%)
Sep 03, 2020 3.680 3.740 3.620 3.720 13,028 +0.06(+1.64%)
Sep 02, 2020 3.650 3.770 3.610 3.660 19,162 -0.04(-1.08%)
Sep 01, 2020 3.820 3.840 3.630 3.700 22,219 -0.05(-1.33%)
Aug 31, 2020 3.804 3.841 3.640 3.750 26,787 +0.00(+0.00%)
Aug 28, 2020 3.636 3.900 3.636 3.750 28,400 +0.12(+3.31%)
Aug 27, 2020 3.736 3.813 3.630 3.630 16,249 -0.19(-4.97%)
Aug 26, 2020 3.740 3.820 3.630 3.820 30,572 +0.06(+1.60%)
Aug 25, 2020 3.850 3.920 3.700 3.760 21,091 -0.14(-3.59%)
Aug 24, 2020 3.960 4.020 3.770 3.900 34,852 -0.18(-4.29%)
Aug 21, 2020 4.000 4.400 3.810 4.075 165,100 -0.10(-2.51%)
Aug 20, 2020 4.110 4.180 3.660 4.180 85,426 +0.18(+4.60%)
Aug 19, 2020 4.195 4.195 3.963 3.996 12,637 -0.20(-4.81%)
Aug 18, 2020 4.240 4.320 4.100 4.198 7,036 -0.03(-0.76%)
Aug 17, 2020 4.110 4.370 4.080 4.230 30,448 +0.10(+2.42%)
Aug 14, 2020 4.266 4.266 4.090 4.130 14,300 -0.17(-3.95%)
Aug 13, 2020 4.110 4.490 4.030 4.300 29,085 +0.25(+6.17%)
Aug 12, 2020 4.150 4.240 4.010 4.050 32,967 +0.01(+0.26%)
Aug 11, 2020 4.090 4.230 3.930 4.039 28,991 -0.15(-3.59%)
Aug 10, 2020 4.120 4.350 3.950 4.190 39,253 +0.14(+3.46%)
Aug 07, 2020 3.900 4.950 3.710 4.050 123,100 +0.18(+4.65%)
Aug 06, 2020 4.600 4.600 3.660 3.870 110,506 -1.13(-22.60%)
Aug 05, 2020 4.650 5.000 4.600 5.000 43,483 +0.00(+0.00%)
Aug 04, 2020 5.230 5.560 4.320 5.000 216,281 -0.83(-14.24%)
Aug 03, 2020 3.620 13.20 3.500 5.830 1,176,438 +2.18(+59.51%)
Jul 31, 2020 3.630 3.690 3.630 3.655 7,400 +0.05(+1.53%)
Jul 30, 2020 3.620 3.650 3.580 3.600 7,171 -0.10(-2.70%)
Jul 29, 2020 3.727 3.758 3.600 3.700 4,326 -0.18(-4.64%)
Jul 28, 2020 3.580 3.880 3.550 3.880 19,426 +0.34(+9.60%)
Jul 27, 2020 3.540 3.594 3.540 3.540 5,244 -0.07(-1.94%)
Jul 24, 2020 3.610 3.640 3.550 3.610 7,100 -0.08(-2.17%)
Jul 23, 2020 3.750 3.790 3.660 3.690 13,837 -0.17(-4.40%)
Jul 22, 2020 3.720 4.700 3.650 3.860 206,676 +0.17(+4.61%)
Jul 21, 2020 3.609 3.780 3.609 3.690 6,902 +0.15(+4.24%)
Jul 20, 2020 3.670 3.670 3.540 3.540 1,473 -0.09(-2.51%)
Jul 17, 2020 3.600 3.848 3.550 3.631 4,100 +0.09(+2.57%)
Jul 16, 2020 3.630 3.650 3.500 3.540 10,744 +0.01(+0.41%)
Jul 15, 2020 3.606 3.650 3.501 3.526 5,734 -0.02(-0.55%)
Jul 14, 2020 3.511 3.644 3.510 3.545 5,802 -0.02(-0.42%)
Jul 13, 2020 3.730 3.860 3.560 3.560 5,300 -0.41(-10.33%)
Jul 10, 2020 3.620 3.990 3.620 3.970 10,300 +0.22(+5.87%)
Jul 09, 2020 3.850 4.080 3.750 3.750 10,566 -0.01(-0.17%)
Jul 08, 2020 3.650 3.835 3.650 3.756 17,515 +0.06(+1.52%)
Jul 07, 2020 3.715 3.740 3.620 3.700 2,675 -0.10(-2.63%)
Jul 06, 2020 3.520 3.840 3.520 3.800 7,148 +0.16(+4.40%)
Jul 02, 2020 3.510 3.750 3.500 3.640 5,500 +0.13(+3.70%)
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.