Eurodry Ltd (NQ: EDRY )

18.46 USD +1.46 (+8.61%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 18.64 19.00 16.84 17.00 79,517 -1.31(-7.15%)
Jan 25, 2022 17.00 18.31 16.81 18.31 13,166 +1.13(+6.58%)
Jan 24, 2022 16.95 17.60 15.75 17.18 50,188 -0.53(-2.99%)
Jan 21, 2022 18.78 19.10 17.40 17.71 54,803 -1.38(-7.23%)
Jan 20, 2022 19.98 20.99 18.85 19.09 30,740 -0.51(-2.60%)
Jan 19, 2022 19.05 20.56 18.70 19.60 49,122 +0.91(+4.87%)
Jan 18, 2022 19.25 19.39 18.30 18.69 17,078 -0.56(-2.91%)
Jan 14, 2022 19.25 0 +0.95(+5.19%)
Jan 13, 2022 18.82 18.95 18.21 18.30 15,211 -0.67(-3.53%)
Jan 12, 2022 18.98 19.32 18.63 18.97 11,900 +0.12(+0.64%)
Jan 11, 2022 18.68 19.22 18.10 18.85 28,022 +0.31(+1.67%)
Jan 10, 2022 19.37 19.48 18.00 18.54 45,265 -0.96(-4.92%)
Jan 07, 2022 19.23 19.50 18.50 19.50 21,228 +0.30(+1.56%)
Jan 06, 2022 19.51 19.94 18.58 19.20 23,479 -0.29(-1.49%)
Jan 05, 2022 19.57 20.25 18.60 19.49 46,836 +0.10(+0.52%)
Jan 04, 2022 19.80 19.80 18.60 19.39 20,002 -0.39(-1.97%)
Jan 03, 2022 19.42 19.80 19.35 19.78 17,698 +0.74(+3.89%)
Dec 31, 2021 18.24 19.35 18.05 19.04 14,818 +0.90(+4.96%)
Dec 30, 2021 18.68 19.03 18.08 18.14 35,435 -0.53(-2.84%)
Dec 29, 2021 18.39 18.95 18.04 18.67 14,213 +0.17(+0.92%)
Dec 28, 2021 17.91 18.85 17.91 18.50 33,179 +0.52(+2.89%)
Dec 27, 2021 18.37 18.69 17.77 17.98 41,326 -0.39(-2.12%)
Dec 23, 2021 18.22 18.73 17.56 18.37 19,011 +0.17(+0.93%)
Dec 22, 2021 18.12 18.41 17.71 18.20 11,356 +0.34(+1.90%)
Dec 21, 2021 18.05 18.86 17.46 17.86 30,091 +0.06(+0.34%)
Dec 20, 2021 17.61 17.96 16.72 17.80 30,808 +0.24(+1.37%)
Dec 17, 2021 17.22 18.48 16.54 17.56 16,945 +0.18(+1.04%)
Dec 16, 2021 18.30 18.70 17.22 17.38 19,903 -0.92(-5.03%)
Dec 15, 2021 18.22 18.68 17.05 18.30 37,870 -0.09(-0.49%)
Dec 14, 2021 18.98 19.39 18.21 18.39 45,887 -1.01(-5.21%)
Dec 13, 2021 20.45 20.45 18.75 19.40 51,157 -1.16(-5.64%)
Dec 10, 2021 21.22 21.39 19.47 20.56 57,405 -0.46(-2.19%)
Dec 09, 2021 21.68 21.68 20.83 21.02 19,611 -0.78(-3.58%)
Dec 08, 2021 21.60 22.45 20.96 21.80 39,429 +0.96(+4.61%)
Dec 07, 2021 20.11 21.74 20.11 20.84 53,295 +1.35(+6.93%)
Dec 06, 2021 19.05 20.39 18.27 19.49 46,201 +0.34(+1.78%)
Dec 03, 2021 19.79 20.15 18.71 19.15 29,009 -0.70(-3.53%)
Dec 02, 2021 18.92 20.68 18.92 19.85 32,284 +0.93(+4.92%)
Dec 01, 2021 20.96 20.96 18.61 18.92 40,066 -1.48(-7.25%)
Nov 30, 2021 21.52 21.53 19.70 20.40 50,006 -1.13(-5.25%)
Nov 29, 2021 21.17 22.16 20.18 21.53 43,885 +0.82(+3.96%)
Nov 26, 2021 20.78 20.78 19.65 20.71 37,556 -0.45(-2.13%)
Nov 24, 2021 20.39 21.48 19.62 21.16 31,896 +0.73(+3.57%)
Nov 23, 2021 21.38 22.45 19.78 20.43 45,019 -0.92(-4.31%)
Nov 22, 2021 21.31 22.84 20.80 21.35 69,243 +0.54(+2.59%)
Nov 19, 2021 20.00 20.94 19.84 20.81 35,146 +1.12(+5.69%)
Nov 18, 2021 20.31 19.81 19.24 19.69 34,180 -0.53(-2.62%)
Nov 17, 2021 22.01 22.84 20.17 20.22 64,393 -2.15(-9.61%)
Nov 16, 2021 22.00 22.90 21.20 22.37 88,515 +0.17(+0.77%)
Nov 15, 2021 24.10 24.13 21.75 22.20 74,593 -1.63(-6.84%)
Nov 12, 2021 25.31 25.74 23.17 23.83 92,086 -1.34(-5.32%)
Nov 11, 2021 28.12 28.95 24.50 25.17 122,973 -3.55(-12.36%)
Nov 10, 2021 30.82 28.72 96,910 -1.79(-5.87%)
Nov 09, 2021 28.30 30.51 28.30 30.51 87,858 +2.55(+9.12%)
Nov 08, 2021 24.89 28.65 24.63 27.96 139,925 +3.46(+14.12%)
Nov 05, 2021 25.96 25.97 23.22 24.50 44,779 -0.69(-2.74%)
Nov 04, 2021 26.93 27.28 24.79 25.19 59,148 -1.41(-5.30%)
Nov 03, 2021 27.01 27.48 26.11 26.60 46,227 -0.73(-2.67%)
Nov 02, 2021 28.97 30.38 27.11 27.33 41,186 -2.52(-8.44%)
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.