EDRY - EuroDry Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20205.695.755.625.625.62794
Feb 20, 20205.615.635.615.625.62700
Feb 19, 20205.975.985.795.795.79500
Feb 18, 20207.347.466.306.306.302,300
Feb 14, 20206.246.496.246.496.49500
Feb 13, 20206.156.585.936.306.302,600
Feb 12, 20206.016.015.755.765.762,400
Feb 11, 20205.655.655.655.655.65-
Feb 10, 20205.685.685.655.655.65500
Feb 07, 20205.505.625.505.565.56700
Feb 06, 20205.185.794.735.705.702,400
Feb 05, 20205.185.185.185.185.18-
Feb 04, 20205.665.665.185.185.18600
Feb 03, 20205.856.155.856.066.061,000
Jan 31, 20205.956.005.855.855.851,100
Jan 30, 20206.306.306.306.306.30-
Jan 29, 20206.306.306.306.306.30500
Jan 28, 20206.496.496.496.496.49200
Jan 27, 20206.496.496.496.496.49500
Jan 24, 20206.336.516.016.516.512,200
Jan 23, 20206.756.756.676.676.67900
Jan 22, 20206.966.966.966.966.96-
Jan 21, 20206.966.966.966.966.96-
Jan 17, 20206.966.966.966.966.96-
Jan 16, 20206.966.966.966.966.96400
Jan 15, 20207.557.557.557.557.55-
Jan 14, 20207.557.557.557.557.55200
Jan 13, 20207.677.767.507.657.652,200
Jan 10, 20207.827.907.827.907.901,200
Jan 09, 20207.857.857.807.857.851,100
Jan 08, 20207.677.677.597.597.591,200
Jan 07, 20207.517.567.397.397.391,500
Jan 06, 20207.487.497.447.477.472,100
Jan 03, 20207.267.697.267.487.485,700
Jan 02, 20207.667.667.637.637.63500
Dec 31, 20197.387.807.387.807.801,300
Dec 30, 20197.807.807.507.797.793,600
Dec 27, 20197.147.797.147.797.795,300
Dec 26, 20197.807.807.807.807.80300
Dec 24, 20197.627.907.457.907.901,700
Dec 23, 20197.627.627.627.627.62100
Dec 20, 20197.607.937.607.937.931,300
Dec 19, 20197.617.817.417.817.811,600
Dec 18, 20198.008.008.008.008.00800
Dec 17, 20197.707.987.607.987.981,400
Dec 16, 20198.008.008.008.008.00900
Dec 13, 20197.707.947.417.947.944,000
Dec 12, 20197.947.947.767.777.775,600
Dec 11, 20197.897.977.897.977.971,400
Dec 10, 20197.537.977.537.977.971,000
Dec 09, 20197.757.957.757.957.951,500
Dec 06, 20197.318.107.318.108.101,900
Dec 05, 20197.767.947.767.947.941,800
Dec 04, 20197.998.107.358.108.101,600
Dec 03, 20197.358.057.358.058.051,400
Dec 02, 20198.108.108.108.108.10500
Nov 29, 20198.188.188.188.188.18500
Nov 27, 20197.998.197.968.198.191,000
Nov 26, 20198.188.187.978.008.001,200
Nov 25, 20198.018.197.428.198.193,500
Nov 22, 20198.208.208.208.208.20200
Nov 21, 20198.208.208.208.208.20500
Nov 20, 20198.208.208.208.208.20500
Nov 19, 20197.908.047.907.997.991,400
Nov 18, 20197.868.017.867.987.983,400
Nov 15, 20197.997.997.997.997.99500
Nov 14, 20198.188.207.757.977.971,100
Nov 13, 20198.208.208.208.208.20300
Nov 12, 20198.198.198.198.198.19400
Nov 11, 20198.218.218.208.208.20900
Nov 08, 20197.738.207.738.208.20500
Nov 07, 20197.327.507.327.507.501,700
Nov 06, 20198.128.128.128.128.12300
Nov 05, 20198.078.118.078.118.114,000
Nov 04, 20198.138.138.138.138.13200
Nov 01, 20197.538.137.358.138.131,300
Oct 31, 20198.358.358.358.358.35-
Oct 30, 20198.358.358.358.358.35600
Oct 29, 20198.358.358.358.358.35100
Oct 28, 20198.358.358.358.358.35600
Oct 25, 20198.198.318.008.318.312,800
Oct 24, 20197.758.697.758.698.693,500
Oct 23, 20198.078.158.078.158.15600
Oct 22, 20197.747.747.747.747.74400
Oct 21, 20198.088.088.088.088.08200
Oct 18, 20198.138.138.138.138.13600
Oct 17, 20198.268.268.268.268.26100
Oct 16, 20198.038.308.038.268.26900
Oct 15, 20197.747.747.747.747.74100
Oct 14, 20198.008.007.747.747.741,200
Oct 11, 20198.328.508.208.208.201,900
Oct 10, 20198.078.508.058.508.501,600
Oct 09, 20198.058.458.058.358.355,900
Oct 08, 20198.008.207.958.208.206,000
Oct 07, 20198.008.108.008.008.002,000
Oct 04, 20197.768.007.768.008.005,000
Oct 03, 20197.997.997.997.997.99900
Oct 02, 20197.707.997.707.997.99600
Oct 01, 20197.707.997.707.997.99500
Sep 30, 20197.758.007.758.008.00600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...