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, 2018 8.670 8.670 8.550 8.590 1,700 -0.16(-1.83%)
Dec 28, 2018 8.910 9.030 8.630 8.750 9,600 +0.05(+0.57%)
Dec 27, 2018 8.650 9.180 8.510 8.700 34,784 -0.10(-1.14%)
Dec 26, 2018 8.750 8.950 8.430 8.800 22,764 +0.02(+0.23%)
Dec 24, 2018 8.460 9.100 8.460 8.780 19,300 +0.38(+4.52%)
Dec 21, 2018 8.990 9.330 8.400 8.400 67,500 -0.26(-3.00%)
Dec 20, 2018 9.070 9.220 8.410 8.660 39,511 -0.49(-5.36%)
Dec 19, 2018 9.010 9.170 8.850 9.150 28,640 +0.25(+2.81%)
Dec 18, 2018 9.050 9.100 8.860 8.900 18,531 -0.15(-1.66%)
Dec 17, 2018 8.880 9.050 8.498 9.050 31,315 +0.43(+4.99%)
Dec 14, 2018 8.950 9.150 8.550 8.620 9,800 -0.30(-3.36%)
Dec 13, 2018 8.750 9.163 8.520 8.920 7,698 -0.08(-0.89%)
Dec 12, 2018 9.470 9.650 9.000 9.000 27,630 -0.21(-2.28%)
Dec 11, 2018 9.020 9.704 9.020 9.210 28,203 +0.23(+2.56%)
Dec 10, 2018 8.880 8.980 8.330 8.980 11,109 +0.01(+0.11%)
Dec 07, 2018 8.650 8.970 8.120 8.970 20,000 +0.22(+2.51%)
Dec 06, 2018 8.950 8.995 8.054 8.750 63,164 +0.08(+0.92%)
Dec 04, 2018 9.080 9.100 8.500 8.670 43,000 -0.23(-2.58%)
Dec 03, 2018 9.350 9.350 8.500 8.900 50,941 -0.38(-4.04%)
Nov 30, 2018 9.300 9.530 9.162 9.275 20,700 -0.12(-1.33%)
Nov 29, 2018 9.120 9.650 9.120 9.400 22,065 +0.40(+4.44%)
Nov 28, 2018 9.500 9.500 9.000 9.000 25,504 -0.56(-5.86%)
Nov 27, 2018 9.540 10.03 9.060 9.560 33,495 -0.01(-0.10%)
Nov 26, 2018 9.950 10.22 9.550 9.570 33,707 -0.31(-3.14%)
Nov 23, 2018 10.00 10.00 9.780 9.880 14,300 -0.26(-2.56%)
Nov 21, 2018 10.14 10.14 10.14 0 -0.38(-3.66%)
Nov 20, 2018 9.700 10.75 9.150 10.53 114,487 +1.08(+11.38%)
Nov 19, 2018 10.66 10.71 9.060 9.450 95,339 -1.55(-14.09%)
Nov 16, 2018 12.99 13.40 10.03 11.00 250,200 -0.15(-1.35%)
Nov 15, 2018 11.23 11.54 10.25 11.15 76,987 -0.02(-0.18%)
Nov 14, 2018 11.57 12.46 10.70 11.17 61,218 -0.08(-0.71%)
Nov 13, 2018 10.50 11.90 10.00 11.25 59,144 +1.80(+19.05%)
Nov 12, 2018 10.14 10.14 9.430 9.450 9,613 -0.70(-6.90%)
Nov 09, 2018 9.650 10.32 9.214 10.15 33,600 +0.54(+5.62%)
Nov 08, 2018 10.35 10.35 9.270 9.610 20,389 -0.89(-8.48%)
Nov 07, 2018 10.30 10.70 9.750 10.50 34,691 +0.50(+5.00%)
Nov 06, 2018 10.90 11.11 9.640 10.00 42,439 -0.95(-8.68%)
Nov 05, 2018 10.99 11.28 10.70 10.95 27,633 -0.10(-0.90%)
Nov 02, 2018 12.24 12.24 10.58 11.05 32,500 -0.96(-7.99%)
Nov 01, 2018 12.10 12.50 11.81 12.01 33,726 -0.07(-0.58%)
Oct 31, 2018 11.75 12.41 11.61 12.08 24,250 +0.38(+3.25%)
Oct 30, 2018 12.40 12.85 11.52 11.70 50,692 -1.07(-8.38%)
Oct 29, 2018 13.00 13.00 11.81 12.77 46,448 +0.37(+2.98%)
Oct 26, 2018 12.04 12.46 11.37 12.40 30,500 +0.40(+3.33%)
Oct 25, 2018 11.75 12.06 11.10 12.00 60,450 +0.15(+1.27%)
Oct 24, 2018 11.72 12.47 10.95 11.85 85,320 +0.10(+0.85%)
Oct 23, 2018 11.08 11.75 10.81 11.75 56,640 +0.00(+0.00%)
Oct 22, 2018 10.50 13.00 10.30 11.75 302,392 +1.61(+15.88%)
Oct 19, 2018 9.510 10.50 9.510 10.14 45,100 +0.23(+2.32%)
Oct 18, 2018 9.320 10.25 9.200 9.910 29,609 +0.45(+4.76%)
Oct 17, 2018 10.08 10.08 9.270 9.460 15,319 -0.32(-3.27%)
Oct 16, 2018 10.58 10.58 9.610 9.780 24,168 -0.45(-4.40%)
Oct 15, 2018 8.990 10.41 8.810 10.23 65,744 +1.23(+13.67%)
Oct 12, 2018 9.270 9.420 8.900 9.000 15,300 -0.10(-1.10%)
Oct 11, 2018 9.210 9.240 8.760 9.100 16,550 +0.10(+1.11%)
Oct 10, 2018 9.300 9.450 9.000 9.000 21,805 -0.45(-4.76%)
Oct 09, 2018 9.280 9.750 9.100 9.450 19,348 +0.05(+0.53%)
Oct 08, 2018 9.650 9.840 8.970 9.400 27,906 -0.59(-5.91%)
Oct 05, 2018 10.21 10.44 9.640 9.990 21,500 -0.41(-3.94%)
Oct 04, 2018 9.670 10.98 9.640 10.40 43,523 +0.61(+6.23%)
Oct 03, 2018 10.20 10.36 9.500 9.790 33,425 +0.07(+0.72%)
Oct 02, 2018 9.600 10.24 9.600 9.720 32,742 +0.12(+1.25%)
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.