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 (%)
Feb 28, 2020 4.810 4.850 4.810 4.850 500 -0.22(-4.34%)
Feb 27, 2020 5.121 5.121 5.070 5.070 530 -0.48(-8.65%)
Feb 26, 2020 5.550 5.550 5.550 52 +0.00(+0.00%)
Feb 25, 2020 5.550 5.725 5.550 5.550 1,557 +0.00(+0.00%)
Feb 24, 2020 5.800 5.950 5.550 5.550 832 -0.20(-3.48%)
Feb 21, 2020 5.688 5.750 5.688 5.750 700 +0.13(+2.35%)
Feb 20, 2020 5.614 5.630 5.614 5.618 665 -0.17(-2.97%)
Feb 19, 2020 5.970 5.980 5.790 5.790 522 -0.51(-8.10%)
Feb 18, 2020 7.340 7.461 6.300 6.300 2,309 -0.20(-3.00%)
Feb 14, 2020 6.242 6.495 6.242 6.495 500 +0.20(+3.10%)
Feb 13, 2020 6.150 6.582 5.928 6.300 2,552 +0.54(+9.38%)
Feb 12, 2020 6.010 6.010 5.750 5.760 2,375 +0.11(+1.95%)
Feb 11, 2020 5.650 5.650 5.650 47 +0.00(+0.00%)
Feb 10, 2020 5.680 5.680 5.650 5.650 545 +0.09(+1.57%)
Feb 07, 2020 5.500 5.624 5.500 5.563 600 -0.14(-2.41%)
Feb 06, 2020 5.180 5.790 4.730 5.700 2,401 +0.52(+10.04%)
Feb 05, 2020 5.180 5.180 5.180 110 +0.00(+0.00%)
Feb 04, 2020 5.660 5.660 5.180 5.180 613 -0.88(-14.52%)
Feb 03, 2020 5.850 6.149 5.847 6.060 997 +0.21(+3.56%)
Jan 31, 2020 5.953 6.000 5.851 5.851 1,000 -0.45(-7.12%)
Jan 30, 2020 6.300 6.300 6.300 212 +0.00(+0.00%)
Jan 29, 2020 6.300 6.300 6.300 6.300 532 -0.19(-2.93%)
Jan 28, 2020 6.490 6.490 6.490 6.490 161 +0.00(+0.00%)
Jan 27, 2020 6.490 6.490 6.490 6.490 472 -0.02(-0.31%)
Jan 24, 2020 6.330 6.510 6.010 6.510 2,100 -0.16(-2.40%)
Jan 23, 2020 6.750 6.750 6.670 6.670 926 -0.29(-4.20%)
Jan 22, 2020 6.963 6.963 6.963 66 +0.00(+0.00%)
Jan 21, 2020 6.963 6.963 6.963 269 +0.00(+0.00%)
Jan 17, 2020 6.963 6.963 6.963 60 +0.00(+0.00%)
Jan 16, 2020 6.963 6.963 6.963 6.963 394 -0.59(-7.78%)
Jan 15, 2020 7.550 7.550 7.550 23 +0.00(+0.00%)
Jan 14, 2020 7.550 7.550 7.550 7.550 202 -0.10(-1.29%)
Jan 13, 2020 7.670 7.760 7.500 7.648 2,234 -0.25(-3.18%)
Jan 10, 2020 7.820 7.900 7.820 7.900 1,200 +0.05(+0.64%)
Jan 09, 2020 7.850 7.850 7.800 7.850 1,144 +0.26(+3.43%)
Jan 08, 2020 7.670 7.670 7.590 7.590 1,151 +0.20(+2.77%)
Jan 07, 2020 7.510 7.560 7.386 7.386 1,455 -0.08(-1.13%)
Jan 06, 2020 7.480 7.490 7.440 7.470 2,145 -0.01(-0.13%)
Jan 03, 2020 7.260 7.690 7.260 7.480 5,600 -0.15(-1.97%)
Jan 02, 2020 7.665 7.665 7.630 7.630 535 -0.17(-2.18%)
Dec 31, 2019 7.379 7.800 7.379 7.800 1,200 +0.01(+0.13%)
Dec 30, 2019 7.800 7.800 7.500 7.790 3,612 +0.00(+0.00%)
Dec 27, 2019 7.140 7.790 7.140 7.790 5,200 -0.01(-0.13%)
Dec 26, 2019 7.800 7.800 7.800 7.800 295 -0.10(-1.27%)
Dec 24, 2019 7.620 7.900 7.450 7.900 1,600 +0.28(+3.67%)
Dec 23, 2019 7.620 7.620 7.620 7.620 122 -0.31(-3.91%)
Dec 20, 2019 7.600 7.930 7.600 7.930 1,300 +0.12(+1.54%)
Dec 19, 2019 7.610 7.810 7.410 7.810 1,569 -0.19(-2.38%)
Dec 18, 2019 8.000 8.000 8.000 8.000 763 +0.02(+0.25%)
Dec 17, 2019 7.700 7.980 7.600 7.980 1,386 -0.02(-0.25%)
Dec 16, 2019 8.000 8.000 8.000 8.000 889 +0.06(+0.76%)
Dec 13, 2019 7.700 7.940 7.410 7.940 4,000 +0.17(+2.19%)
Dec 12, 2019 7.939 7.939 7.760 7.770 5,563 -0.20(-2.51%)
Dec 11, 2019 7.893 7.970 7.893 7.970 1,400 +0.00(+0.00%)
Dec 10, 2019 7.530 7.970 7.530 7.970 1,028 +0.02(+0.25%)
Dec 09, 2019 7.750 7.950 7.750 7.950 1,518 -0.15(-1.85%)
Dec 06, 2019 7.310 8.100 7.310 8.100 1,900 +0.16(+2.02%)
Dec 05, 2019 7.760 7.940 7.760 7.940 1,778 -0.16(-1.98%)
Dec 04, 2019 7.990 8.100 7.349 8.100 1,617 +0.05(+0.62%)
Dec 03, 2019 8.100 8.100 7.349 8.050 1,357 -0.05(-0.62%)
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.