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 (%)
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%)
Jul 01, 2020 3.441 3.850 3.441 3.510 11,690 +0.01(+0.29%)
Jun 30, 2020 3.585 3.615 3.500 3.500 2,061 +0.00(+0.00%)
Jun 29, 2020 3.740 3.890 3.350 3.500 8,388 -0.03(-0.85%)
Jun 26, 2020 3.800 3.800 3.530 3.530 5,600 -0.20(-5.27%)
Jun 25, 2020 3.620 3.980 3.620 3.727 4,245 +0.02(+0.44%)
Jun 24, 2020 3.820 4.200 3.710 3.710 8,757 -0.20(-5.12%)
Jun 23, 2020 4.160 4.389 3.730 3.910 33,327 +0.05(+1.30%)
Jun 22, 2020 3.900 4.250 3.712 3.860 4,226 -0.39(-9.18%)
Jun 19, 2020 4.500 4.571 3.740 4.250 51,100 -0.60(-12.37%)
Jun 18, 2020 3.490 5.370 3.470 4.850 396,586 +1.32(+37.39%)
Jun 17, 2020 3.480 3.780 3.450 3.530 14,288 -0.06(-1.67%)
Jun 16, 2020 3.600 3.799 3.485 3.590 15,169 -0.10(-2.68%)
Jun 15, 2020 3.790 3.790 3.340 3.689 18,155 +0.06(+1.62%)
Jun 12, 2020 4.150 4.180 3.355 3.630 26,900 -0.17(-4.47%)
Jun 11, 2020 3.450 4.600 3.320 3.800 159,040 +0.31(+8.88%)
Jun 10, 2020 3.740 3.740 3.450 3.490 27,332 +0.00(+0.00%)
Jun 09, 2020 3.770 3.810 3.260 3.490 39,042 -0.65(-15.70%)
Jun 08, 2020 3.480 4.680 3.380 4.140 211,885 +0.86(+26.23%)
Jun 05, 2020 3.600 3.670 2.980 3.280 55,600 -0.21(-6.03%)
Jun 04, 2020 3.520 3.581 3.400 3.490 15,605 -0.08(-2.30%)
Jun 03, 2020 3.650 3.650 3.500 3.572 594 -0.08(-2.14%)
Jun 02, 2020 3.760 3.770 3.650 3.650 3,890 -0.00(-0.14%)
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.