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
)
21.92
+0.20 (+0.92%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 17, 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 (%)
Feb 26, 2021
7.530
7.890
7.260
7.530
22,100
-0.09(-1.18%)
Feb 25, 2021
8.000
8.151
7.560
7.620
27,592
-0.29(-3.67%)
Feb 24, 2021
8.070
8.200
7.605
7.910
27,193
+0.15(+1.93%)
Feb 23, 2021
8.600
8.730
7.450
7.760
148,957
-1.64(-17.45%)
Feb 22, 2021
9.780
9.830
9.020
9.400
62,617
-0.43(-4.37%)
Feb 19, 2021
8.900
10.61
8.640
9.830
228,600
+1.21(+14.04%)
Feb 18, 2021
9.310
9.430
8.500
8.620
52,566
-0.63(-6.81%)
Feb 17, 2021
8.800
10.25
8.670
9.250
192,312
-1.28(-12.16%)
Feb 16, 2021
9.620
11.24
9.130
10.53
669,402
+0.47(+4.67%)
Feb 12, 2021
8.180
12.00
7.800
10.06
1,411,900
+1.88(+22.98%)
Feb 11, 2021
7.770
8.480
7.710
8.180
93,056
+0.48(+6.23%)
Feb 10, 2021
8.330
8.550
7.540
7.700
64,577
-0.42(-5.17%)
Feb 09, 2021
8.330
8.690
8.060
8.120
91,756
-0.23(-2.75%)
Feb 08, 2021
7.780
8.630
7.660
8.350
72,689
+0.67(+8.72%)
Feb 05, 2021
7.740
8.000
7.440
7.680
33,000
+0.03(+0.39%)
Feb 04, 2021
7.020
7.760
7.020
7.650
83,956
+0.50(+6.99%)
Feb 03, 2021
7.630
8.100
6.900
7.150
170,267
-0.03(-0.42%)
Feb 02, 2021
7.910
8.270
6.920
7.180
64,922
-0.73(-9.23%)
Feb 01, 2021
9.500
9.510
7.510
7.910
157,819
-1.03(-11.52%)
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%)
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
.