Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

EuroDry Ltd. (EDRY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.85+0.84 (+4.94%)
At close: 04:00PM EST
17.85 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202217.2218.4817.2217.8517.8523,800
Jan 26, 202218.6419.0016.8417.0017.0079,500
Jan 25, 202217.0018.3116.8118.3118.3113,200
Jan 24, 202216.9517.6015.7517.1817.1850,200
Jan 21, 202218.7819.1017.4017.7117.7154,800
Jan 20, 202219.9820.9918.8519.0919.0930,700
Jan 19, 202219.0520.5618.7019.6019.6049,100
Jan 18, 202219.2519.3918.3018.6918.6917,100
Jan 14, 202218.1619.4418.0219.2519.2523,200
Jan 13, 202218.8218.9518.2118.3018.3015,200
Jan 12, 202218.9819.3218.6318.9718.9711,900
Jan 11, 202218.6819.2218.1018.8518.8528,000
Jan 10, 202219.3719.4818.0018.5418.5445,300
Jan 07, 202219.2319.5018.5019.5019.5021,200
Jan 06, 202219.5119.9418.5819.2019.2023,500
Jan 05, 202219.5720.2518.6019.4919.4946,800
Jan 04, 202219.8019.8018.6019.3919.3920,000
Jan 03, 202219.4219.8019.3519.7819.7817,700
Dec 31, 202118.2419.3518.0519.0419.0414,800
Dec 30, 202118.6819.0318.0818.1418.1435,400
Dec 29, 202118.3918.9518.0418.6718.6714,200
Dec 28, 202117.9118.8517.9118.5018.5033,200
Dec 27, 202118.3718.6917.7717.9817.9841,300
Dec 23, 202118.2218.7317.5618.3718.3719,000
Dec 22, 202118.1218.4117.7118.2018.2011,400
Dec 21, 202118.0518.8617.4617.8617.8630,100
Dec 20, 202117.6117.9616.7217.8017.8030,800
Dec 17, 202117.2218.4816.5417.5617.5616,900
Dec 16, 202118.3018.7017.2217.3817.3819,900
Dec 15, 202118.2218.6817.0518.3018.3037,900
Dec 14, 202118.9819.3918.2118.3918.3945,900
Dec 13, 202120.4520.4518.7519.4019.4051,200
Dec 10, 202121.2221.3919.4720.5620.5657,400
Dec 09, 202121.6821.6820.8321.0221.0219,600
Dec 08, 202121.6022.4520.9621.8021.8039,400
Dec 07, 202120.1121.7420.1120.8420.8453,300
Dec 06, 202119.0520.3918.2719.4919.4946,200
Dec 03, 202119.7920.1518.7119.1519.1529,000
Dec 02, 202118.9220.6818.9219.8519.8532,300
Dec 01, 202120.9620.9618.6118.9218.9240,100
Nov 30, 202121.5221.5319.7020.4020.4050,000
Nov 29, 202121.1722.1620.1821.5321.5343,900
Nov 26, 202120.7820.7819.6520.7120.7137,600
Nov 24, 202120.3921.4819.6221.1621.1631,800
Nov 23, 202121.3822.4519.7820.4320.4345,000
Nov 22, 202121.3122.8420.8021.3521.3569,200
Nov 19, 202120.0020.9419.8420.8120.8135,100
Nov 18, 202120.3120.9419.2419.6919.6934,200
Nov 17, 202122.0122.8420.1720.2220.2264,400
Nov 16, 202122.0022.9021.2022.3722.3788,500
Nov 15, 202124.1024.1321.7522.2022.2074,600
Nov 12, 202125.3125.7423.1723.8323.8392,100
Nov 11, 202128.1228.9524.5025.1725.17123,000
Nov 10, 202130.8230.8527.5028.7228.7296,900
Nov 09, 202128.3030.5128.3030.5130.5187,900
Nov 08, 202124.8928.6524.6427.9627.96139,900
Nov 05, 202125.9625.9723.2224.5024.5044,800
Nov 04, 202126.9327.2824.7925.1925.1959,100
Nov 03, 202127.0127.4826.1126.6026.6046,200
Nov 02, 202128.9730.3827.1127.3327.3341,200
Nov 01, 202132.0033.1628.4029.8529.85165,500
Oct 29, 202130.6632.0030.0831.9731.9721,100
Oct 28, 202129.8730.9429.1730.7430.7419,300
Oct 27, 202130.5031.7129.3529.7429.7419,300
Oct 26, 202131.4131.9929.9031.0231.0217,100
Oct 25, 202130.4532.0430.1831.2831.2832,000
Oct 22, 202130.1030.8029.0130.7530.7516,800
Oct 21, 202128.2830.7828.2830.4530.4522,300
Oct 20, 202130.6830.9028.5630.7530.7526,100
Oct 19, 202131.9532.0029.6431.0031.0066,100
Oct 18, 202126.0030.7026.0030.5030.5098,000
Oct 15, 202125.0626.4325.0025.4025.4042,200
Oct 14, 202126.5126.5124.5224.7624.7623,000
Oct 13, 202126.8428.2325.0625.7925.7950,700
Oct 12, 202127.7529.4026.4226.4326.4328,300
Oct 11, 202126.5028.4026.4527.3127.3136,000
Oct 08, 202128.4528.4526.6126.6126.6129,800
Oct 07, 202129.6329.8027.8928.5028.5045,900
Oct 06, 202129.9931.2128.8129.4629.4639,500
Oct 05, 202129.9931.6629.9930.5030.5023,100
Oct 04, 202132.0132.4029.3529.4829.4861,500
Oct 01, 202131.1833.1030.1332.3132.3126,300
Sep 30, 202129.9231.4029.6531.1831.1829,900
Sep 29, 202131.5831.9929.5130.2730.2740,800
Sep 28, 202132.4732.4730.2330.8530.8550,000
Sep 27, 202131.0833.0031.0832.4032.4059,800
Sep 24, 202131.0531.0530.3731.0431.0415,200
Sep 23, 202131.0532.0030.2431.3031.3033,500
Sep 22, 202129.3531.3529.1630.8830.8832,900
Sep 21, 202127.8629.3727.4929.0329.0354,600
Sep 20, 202131.8031.8026.9127.8527.85117,800
Sep 17, 202133.1533.9432.0632.3932.3966,100
Sep 16, 202130.8033.8730.4033.8133.81135,100
Sep 15, 202129.5230.9029.2530.6430.6440,700
Sep 14, 202129.7730.8628.8129.5029.5045,100
Sep 13, 202129.9530.8828.8129.7329.7375,500
Sep 10, 202130.7030.7029.5029.5429.5439,300
Sep 09, 202129.9930.1528.5130.1530.1547,100
Sep 08, 202130.0030.6028.4230.0030.0052,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement