UK markets close in 8 hours 23 minutes

EuroDry Ltd. (EDRY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
24.56-0.03 (-0.12%)
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202424.0124.7224.0124.5624.564,900
27 Jun 202424.8024.8024.3724.5324.538,100
26 Jun 202424.3024.8024.3024.7724.778,800
25 Jun 202424.0324.4524.0324.4424.4410,600
24 Jun 202424.5724.8424.0124.5824.5816,700
21 Jun 202423.8624.2323.7524.0024.0027,700
20 Jun 202423.6924.0123.2323.8323.8337,800
18 Jun 202422.8523.5522.5123.4723.4775,500
17 Jun 202419.9122.8719.9122.4322.43228,200
14 Jun 202421.0521.0619.7020.2020.2040,100
13 Jun 202421.2021.2021.2021.2021.20-
12 Jun 202421.1621.3821.1621.2021.202,000
11 Jun 202421.2821.2821.2221.2221.222,900
10 Jun 202421.6121.8121.4221.8121.814,500
07 Jun 202421.7421.9121.7421.9121.911,100
06 Jun 202421.6122.3021.6122.3022.301,800
05 Jun 202421.8222.1021.8221.8621.865,300
04 Jun 202421.6721.8121.6221.6221.625,100
03 Jun 202422.0022.0021.6021.8121.81900
31 May 202421.5421.7421.5321.7421.742,400
30 May 202421.4521.4521.4521.4521.451,000
29 May 202421.2021.6921.2021.4321.433,900
28 May 202421.6621.6621.4321.6421.641,000
24 May 202421.3821.6321.2121.6021.606,100
23 May 202421.2021.7021.2021.7021.704,900
22 May 202421.8222.1021.5021.5521.5518,500
21 May 202421.6322.2121.6322.0522.057,800
20 May 202421.9422.4821.8522.3022.306,500
17 May 202421.5221.9221.5221.9221.925,100
16 May 202421.5021.7521.5021.7221.721,300
15 May 202421.6521.6521.6521.6521.65900
14 May 202421.8321.8321.8321.8321.83300
13 May 202421.8421.9521.0021.8321.832,900
10 May 202421.7321.7321.5121.7121.713,500
09 May 202420.9921.4220.9921.3021.308,600
08 May 202420.5620.9020.5620.8520.855,900
07 May 202419.9220.6819.7020.5220.526,000
06 May 202420.1120.2520.0320.0320.032,100
03 May 202420.3220.3620.1920.1920.192,600
02 May 202420.2320.3620.2320.3620.361,400
01 May 202419.7820.3019.7820.3020.3027,900
30 Apr 202420.5020.5019.6920.1120.1133,300
29 Apr 202420.5920.5920.0520.2020.206,700
26 Apr 202420.6720.6720.3720.5820.583,100
25 Apr 202420.4320.4320.4320.4320.43400
24 Apr 202420.7720.7720.7320.7320.73800
23 Apr 202420.0520.7320.0520.7320.735,800
22 Apr 202420.5120.5120.5120.5120.51700
19 Apr 202419.9820.5119.9820.5120.512,300
18 Apr 202420.0120.6120.0120.2320.235,400
17 Apr 202420.0420.5220.0420.2420.243,000
16 Apr 202420.3120.5819.5219.8619.8619,500
15 Apr 202420.0020.1719.9520.1020.108,000
12 Apr 202420.1420.1419.8619.9019.9014,200
11 Apr 202420.2020.4019.5520.3520.356,400
10 Apr 202420.2120.2419.9820.2120.213,500
09 Apr 202419.8020.2019.8020.1020.102,500
08 Apr 202420.3120.3519.0120.2220.227,600
05 Apr 202420.6520.6520.4520.4520.451,000
04 Apr 202420.7620.9220.3320.6020.602,800
03 Apr 202420.9221.1920.6720.8320.8312,300
02 Apr 202420.7520.8420.7520.8420.84800
01 Apr 202420.5521.2520.5021.2121.213,800
28 Mar 202420.5621.3020.3020.8420.845,800
27 Mar 202421.5021.5020.3120.7520.757,400
26 Mar 202421.6521.6521.3121.5021.504,300
25 Mar 202422.6022.6021.7222.0022.009,400
22 Mar 202422.3322.4022.1022.3022.306,000
21 Mar 202421.6122.9921.6122.5522.558,100
20 Mar 202422.3022.3021.3121.9421.947,700
19 Mar 202422.5622.5622.1022.3022.304,000
18 Mar 202422.3223.2021.7922.6722.6714,800
15 Mar 202421.8222.7421.8222.6322.634,800
14 Mar 202422.8723.4422.1222.7822.7812,900
13 Mar 202423.9223.9822.8522.9122.9136,100
12 Mar 202423.4723.9623.1523.8923.8916,000
11 Mar 202423.3223.3322.8123.3323.336,800
08 Mar 202423.1323.3323.1123.1623.168,000
07 Mar 202422.7423.1722.7423.1723.174,600
06 Mar 202422.9923.3322.7022.7022.7019,100
05 Mar 202422.5723.1822.5522.9222.924,500
04 Mar 202423.3423.3422.5222.7822.7812,800
01 Mar 202421.7323.4121.7323.3523.3523,200
29 Feb 202421.3122.0221.3122.0022.008,600
28 Feb 202421.6822.1921.6021.6021.6027,500
27 Feb 202421.2621.7821.2621.5621.567,300
26 Feb 202421.3221.7721.2921.5921.594,000
23 Feb 202421.4221.7021.4021.6821.686,200
22 Feb 202421.7021.7021.1021.2321.239,700
21 Feb 202421.7522.1521.2921.7121.7120,700
20 Feb 202421.2921.7521.0321.7521.755,800
16 Feb 202421.0121.9721.0121.4321.4315,100
15 Feb 202421.0021.4820.9821.2821.289,800
14 Feb 202420.7021.6320.7020.9120.917,400
13 Feb 202420.4320.9020.4120.4120.4112,000
12 Feb 202420.4920.8020.1220.4820.488,900
09 Feb 202420.1020.4320.1020.2520.253,200
08 Feb 202420.5820.5820.0320.1120.115,600
07 Feb 202420.6020.6520.3820.4020.404,200
06 Feb 202420.7220.8820.5420.6820.682,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...