Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eurodry Ltd
(NQ:
EDRY
)
21.74
+0.29 (+1.35%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.600
11.94
7.410
8.940
1,147,400
+1.37(+18.10%)
Jan 28, 2021
6.620
7.750
6.550
7.570
172,883
+1.25(+19.78%)
Jan 27, 2021
6.460
6.610
6.160
6.320
18,146
-0.30(-4.53%)
Jan 26, 2021
6.890
6.940
6.430
6.620
53,712
-0.08(-1.19%)
Jan 25, 2021
6.420
6.900
6.420
6.700
56,400
+0.30(+4.69%)
Jan 22, 2021
6.450
6.720
6.270
6.400
58,100
-0.04(-0.62%)
Jan 21, 2021
6.210
6.580
6.210
6.440
20,197
+0.33(+5.40%)
Jan 20, 2021
6.550
6.550
6.110
6.110
10,659
-0.44(-6.72%)
Jan 19, 2021
6.500
6.574
6.237
6.550
51,947
-0.21(-3.11%)
Jan 15, 2021
6.440
6.850
6.110
6.760
28,700
+0.64(+10.46%)
Jan 14, 2021
6.340
6.520
6.114
6.120
30,565
-0.15(-2.39%)
Jan 13, 2021
6.660
6.720
6.270
6.270
21,415
-0.32(-4.86%)
Jan 12, 2021
6.450
6.950
6.450
6.590
38,224
+0.01(+0.15%)
Jan 11, 2021
6.480
6.845
6.320
6.580
28,730
-0.02(-0.30%)
Jan 08, 2021
6.320
6.900
6.320
6.600
37,600
+0.21(+3.29%)
Jan 07, 2021
6.140
6.900
6.070
6.390
103,738
+0.18(+2.90%)
Jan 06, 2021
6.090
6.490
5.890
6.210
63,780
+0.09(+1.47%)
Jan 05, 2021
5.741
6.200
5.570
6.120
70,456
+0.57(+10.27%)
Jan 04, 2021
5.750
5.780
5.410
5.550
32,527
+0.07(+1.28%)
Dec 31, 2020
5.480
5.480
5.480
13,713
-0.37(-6.32%)
Dec 30, 2020
5.720
5.946
5.710
5.850
13,713
+0.10(+1.74%)
Dec 29, 2020
5.850
5.860
5.600
5.750
20,635
-0.10(-1.71%)
Dec 28, 2020
5.500
6.190
5.500
5.850
135,297
+0.30(+5.41%)
Dec 24, 2020
5.670
5.690
5.500
5.550
35,500
-0.02(-0.36%)
Dec 23, 2020
5.510
5.700
5.500
5.570
24,925
+0.08(+1.46%)
Dec 22, 2020
5.550
5.750
5.490
5.490
63,946
-0.06(-1.08%)
Dec 21, 2020
5.590
6.085
5.500
5.550
342,927
-0.17(-2.97%)
Dec 18, 2020
5.630
6.090
5.630
5.720
152,700
+0.10(+1.78%)
Dec 17, 2020
5.740
5.820
5.595
5.620
25,262
-0.22(-3.77%)
Dec 16, 2020
5.790
5.934
5.678
5.840
18,103
+0.12(+2.10%)
Dec 15, 2020
5.530
6.000
5.530
5.720
65,266
+0.20(+3.62%)
Dec 14, 2020
5.420
5.740
5.420
5.520
62,581
+0.06(+1.10%)
Dec 11, 2020
5.410
5.780
5.400
5.460
167,000
-0.04(-0.73%)
Dec 10, 2020
5.440
5.830
5.400
5.500
258,384
+0.09(+1.66%)
Dec 09, 2020
5.590
5.850
5.400
5.410
301,820
-0.10(-1.81%)
Dec 08, 2020
5.440
5.790
5.440
5.510
262,707
+0.03(+0.55%)
Dec 07, 2020
6.130
6.130
5.420
5.480
101,628
-0.58(-9.57%)
Dec 04, 2020
5.720
6.690
5.350
6.060
485,000
+0.36(+6.32%)
Dec 03, 2020
5.340
6.240
5.250
5.700
368,404
+0.36(+6.74%)
Dec 02, 2020
5.140
5.400
5.000
5.340
69,035
+0.12(+2.30%)
Dec 01, 2020
5.010
5.400
5.010
5.220
124,062
+0.22(+4.40%)
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%)
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
.