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 (%)
Nov 30, 2020 5.150 5.160 4.850 5.000 67,863 -0.15(-2.91%)
Nov 27, 2020 5.300 5.300 5.120 5.150 33,800 -0.03(-0.58%)
Nov 25, 2020 5.300 5.300 5.010 5.180 31,600 -0.17(-3.18%)
Nov 24, 2020 5.570 5.570 5.270 5.350 68,234 -0.25(-4.46%)
Nov 23, 2020 4.870 5.680 4.820 5.600 214,235 +0.78(+16.18%)
Nov 20, 2020 4.920 5.200 4.710 4.820 295,000 -0.18(-3.60%)
Nov 19, 2020 5.090 5.160 4.920 5.000 97,961 -0.16(-3.10%)
Nov 18, 2020 4.770 5.290 4.770 5.160 329,936 +0.45(+9.55%)
Nov 17, 2020 5.100 5.200 4.680 4.710 277,628 -0.46(-8.90%)
Nov 16, 2020 4.990 5.310 4.740 5.170 374,118 -0.13(-2.45%)
Nov 13, 2020 5.990 6.470 5.150 5.300 590,600 -1.80(-25.35%)
Nov 12, 2020 10.40 10.70 6.950 7.100 15,684,379 +2.61(+58.13%)
Nov 11, 2020 4.560 4.650 4.300 4.490 1,399,750 -0.07(-1.54%)
Nov 10, 2020 4.420 4.640 4.320 4.560 45,336 +0.13(+2.93%)
Nov 09, 2020 4.400 4.430 4.270 4.430 33,649 +0.15(+3.63%)
Nov 06, 2020 4.070 4.290 4.030 4.275 31,100 -0.02(-0.58%)
Nov 05, 2020 3.920 4.300 3.847 4.300 35,604 +0.34(+8.59%)
Nov 04, 2020 3.860 4.150 3.820 3.960 90,108 +0.11(+2.86%)
Nov 03, 2020 3.860 4.170 3.810 3.850 51,390 +0.15(+4.05%)
Nov 02, 2020 3.910 4.000 3.700 3.700 13,854 -0.01(-0.27%)
Oct 30, 2020 4.000 4.090 3.700 3.710 24,600 -0.14(-3.64%)
Oct 29, 2020 4.040 4.040 3.740 3.850 20,294 -0.13(-3.27%)
Oct 28, 2020 3.750 4.010 3.700 3.980 46,808 +0.22(+5.85%)
Oct 27, 2020 3.960 3.970 3.730 3.760 11,339 -0.08(-2.08%)
Oct 26, 2020 4.120 4.150 3.800 3.840 58,013 -0.28(-6.80%)
Oct 23, 2020 4.330 4.345 4.070 4.120 5,500 -0.18(-4.19%)
Oct 22, 2020 4.170 4.570 3.950 4.300 125,968 +0.25(+6.17%)
Oct 21, 2020 4.100 4.210 4.030 4.050 14,842 -0.05(-1.22%)
Oct 20, 2020 4.190 4.190 3.980 4.100 7,705 +0.13(+3.27%)
Oct 19, 2020 4.090 4.280 3.860 3.970 26,363 -0.01(-0.23%)
Oct 16, 2020 4.200 4.200 3.910 3.979 37,900 -0.20(-4.80%)
Oct 15, 2020 4.120 4.410 4.070 4.180 29,838 +0.11(+2.70%)
Oct 14, 2020 4.260 4.840 4.070 4.070 108,938 +0.02(+0.49%)
Oct 13, 2020 4.230 4.310 4.050 4.050 27,476 -0.26(-6.03%)
Oct 12, 2020 4.840 6.890 4.130 4.310 488,501 -0.23(-5.07%)
Oct 09, 2020 4.400 4.742 4.310 4.540 40,500 +0.23(+5.33%)
Oct 08, 2020 4.210 4.450 4.133 4.310 13,480 -0.09(-2.04%)
Oct 07, 2020 4.310 4.670 4.258 4.400 26,350 -0.06(-1.35%)
Oct 06, 2020 4.440 4.680 4.110 4.460 82,652 +0.22(+5.11%)
Oct 05, 2020 4.160 4.500 4.095 4.243 30,605 +0.07(+1.73%)
Oct 02, 2020 4.170 4.270 4.050 4.171 17,900 -0.05(-1.17%)
Oct 01, 2020 3.850 4.380 3.650 4.220 138,395 +0.42(+11.05%)
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%)
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.