EuroDry Ltd (EDRY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.4171833481 | 11.29 | 11.8 | 11.0706 | 5836 | 11.32728093 | CS |
| 4 | -0.23 | -1.96917808219 | 11.68 | 11.88 | 10.4 | 6876 | 11.21923717 | CS |
| 12 | -6.18 | -35.0538854226 | 17.63 | 17.7 | 10.2 | 9193 | 12.68614604 | CS |
| 26 | -12.626 | -52.4422661572 | 24.076 | 24.076 | 10.2 | 6795 | 15.97687281 | CS |
| 52 | -9.03 | -44.091796875 | 20.48 | 24.84 | 10.2 | 8480 | 19.68883664 | CS |
| 156 | -5.5 | -32.4483775811 | 16.95 | 44.99 | 10.2 | 21191 | 22.58165439 | CS |
| 260 | 4.78 | 71.664167916 | 6.67 | 44.99 | 2.98 | 49877 | 13.6455741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 11.45 | 0.38 | 3.43 | 11.37 | 11.68 | 11.37 | 1578 |
| 1737675300 | 11.0706 | 0 | 0.00 | 11.0706 | 11.0706 | 11.0706 | 0 |
| 1737588900 | 11.0706 | -0.27 | -2.38 | 11.24 | 11.455 | 11.0706 | 2241 |
| 1737502500 | 11.34 | -0.04 | -0.35 | 11.54 | 11.552 | 11.27 | 5914 |
| 1737156900 | 11.38 | -0.12 | -1.04 | 11.29 | 11.8 | 11.1 | 9526 |
| 1737070500 | 11.5 | -0.25 | -2.13 | 11.61 | 11.75 | 11.45 | 3035 |
| 1736984100 | 11.75 | 0.28 | 2.44 | 11.56 | 11.8 | 11.4337 | 5934 |
| 1736897700 | 11.47 | 0.02 | 0.18 | 11.58 | 11.58 | 11.45 | 4682 |
| 1736811300 | 11.4499 | 0.53 | 4.85 | 11 | 11.48 | 11 | 15330 |
| 1736552100 | 10.92 | 0.32 | 3.02 | 10.6 | 10.98 | 10.6 | 7644 |
| 1736379300 | 10.6 | -0.37 | -3.37 | 10.72 | 10.72 | 10.4 | 7980 |
| 1736292900 | 10.9699 | 0.12 | 1.11 | 10.79 | 10.9699 | 10.59 | 7287 |
| 1736206500 | 10.85 | -0.25 | -2.25 | 11.04 | 11.2 | 10.6701 | 4420 |
| 1735947300 | 11.1 | -0.25 | -2.16 | 11.04 | 11.51 | 11.04 | 8617 |
| 1735860900 | 11.345 | 0.15 | 1.29 | 11.3 | 11.59 | 10.8556 | 2965 |
| 1735688100 | 11.2 | -0.01 | -0.09 | 11.25 | 11.69 | 10.8 | 10525 |
| 1735601700 | 11.21 | -0.13 | -1.15 | 11.08 | 11.33 | 10.53 | 8070 |
| 1735342500 | 11.34 | -0.4 | -3.39 | 11.7 | 11.88 | 11.23 | 8033 |
| 1735256100 | 11.7385 | 0.14 | 1.19 | 11.63 | 11.8076 | 11.6264 | 3753 |
| 1735077840 | 11.6 | 0.89 | 8.34 | 10.66 | 11.6329 | 10.66 | 22250 |
| 1734996900 | 10.7068 | 0.04 | 0.39 | 10.5 | 10.83 | 10.31 | 48974 |
| 1734737700 | 10.665 | 0 | 0.05 | 10.59 | 10.9969 | 10.575 | 15911 |
| 1734651300 | 10.66 | -0.09 | -0.84 | 10.75 | 10.98 | 10.52 | 18165 |
| 1734564900 | 10.75 | -0.3 | -2.71 | 10.09 | 10.92 | 10.04 | 8081 |
| 1734478500 | 11.05 | -0.45 | -3.91 | 11.5 | 11.5 | 11.05 | 16213 |
| 1734392100 | 11.5 | -0.82 | -6.66 | 12.12 | 12.1435 | 11.5 | 13866 |
| 1734132900 | 12.32 | -0.68 | -5.23 | 12.02 | 12.99 | 12.02 | 20168 |
| 1734046500 | 13 | -0.03 | -0.23 | 13 | 13.22 | 13 | 8774 |
| 1733960100 | 13.03 | 0.1 | 0.81 | 13.04 | 13.2 | 12.9503 | 7289 |
| 1733873700 | 12.925 | 0.07 | 0.51 | 12.86 | 13.025 | 12.86 | 6267 |
| 1733787300 | 12.86 | -0.29 | -2.21 | 13.16 | 13.2797 | 12.86 | 6935 |
| 1733528100 | 13.15 | -0.62 | -4.47 | 13.73 | 13.73 | 13.1135 | 4410 |
| 1733441700 | 13.765 | -0.24 | -1.68 | 13.56 | 13.765 | 13.445 | 3210 |
| 1733355300 | 14 | 0.59 | 4.40 | 13.17 | 14 | 13.17 | 12538 |
| 1733268900 | 13.4099 | -0 | -0.00 | 13.41 | 13.41 | 13.0001 | 6180 |
| 1733182500 | 13.41 | -0.24 | -1.76 | 13.7 | 13.829 | 13.4 | 17684 |
| 1732917840 | 13.65 | 0 | 0.00 | 13.7 | 13.8455 | 13.65 | 3102 |
| 1732750500 | 13.65 | 0.09 | 0.66 | 13.56 | 13.8 | 13.56 | 5887 |
| 1732664100 | 13.56 | 0.22 | 1.65 | 13.41 | 13.7264 | 13.4 | 6955 |
| 1732577700 | 13.34 | -0.76 | -5.41 | 14.1 | 14.44 | 13.17 | 21010 |
| 1732318500 | 14.103 | -0.31 | -2.13 | 13.53 | 14.5 | 13.53 | 5841 |
| 1732232100 | 14.4103 | -0.12 | -0.82 | 14.51 | 14.7 | 13.8 | 10029 |
| 1732145700 | 14.53 | -0.43 | -2.87 | 11.95 | 14.96 | 11.09 | 13123 |
| 1732059300 | 14.96 | -0.14 | -0.93 | 15 | 15 | 14.11 | 6574 |
| 1731972900 | 15.1 | -0.39 | -2.52 | 15.38 | 15.58 | 15.02 | 3204 |
| 1731713700 | 15.49 | 0.5 | 3.34 | 15 | 15.595 | 15 | 2361 |
| 1731627300 | 14.99 | 0.01 | 0.04 | 14.91 | 15 | 14.74 | 3985 |
| 1731540900 | 14.9844 | -0.31 | -2.00 | 15.12 | 15.12 | 14.62 | 4718 |
| 1731454500 | 15.29 | -0.4 | -2.55 | 15.65 | 15.7999 | 15.1 | 9574 |
| 1731368100 | 15.69 | -0.07 | -0.44 | 15.75 | 15.76 | 15.5 | 6715 |
| 1731108900 | 15.76 | -0.44 | -2.72 | 15.47 | 16.1324 | 15.47 | 5530 |
| 1731022500 | 16.1999 | 0.18 | 1.12 | 15.94 | 16.2 | 15.58 | 7572 |
| 1730936100 | 16.02 | 0.47 | 3.02 | 15.3 | 16.469999 | 15.3 | 16590 |
| 1730849700 | 15.55 | -1.06 | -6.35 | 16.29 | 16.6283 | 15.5 | 6693 |
| 1730763300 | 16.605 | -0.35 | -2.04 | 16.5 | 16.605 | 15.15 | 17974 |
| 1730500500 | 16.95 | -0.68 | -3.84 | 17.5 | 17.7 | 16.95 | 8579 |
| 1730414100 | 17.6275 | -0.12 | -0.69 | 17.74 | 18.4648 | 17.5 | 1877 |
| 1730327700 | 17.75 | -0.2 | -1.10 | 17.8 | 17.9 | 17.75 | 2598 |
| 1730241300 | 17.9469 | -0.13 | -0.74 | 18.03 | 18.35 | 17.88 | 1693 |
| 1730154900 | 18.08 | -0.84 | -4.46 | 18.5 | 18.5 | 17 | 7392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
