EuroDry Ltd (EDRY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 2.5140875596 | 23.07 | 24.37 | 22.55 | 6186 | 23.17954801 | CS |
| 4 | -0.04 | -0.168847615027 | 23.69 | 24.84 | 22.55 | 10626 | 23.94089456 | CS |
| 12 | 2.8764 | 13.8464204567 | 20.7736 | 24.84 | 19.6946 | 12671 | 22.45039664 | CS |
| 26 | 3.34 | 16.4451009355 | 20.31 | 24.84 | 19.01 | 10165 | 22.09359316 | CS |
| 52 | 9.41 | 66.0814606742 | 14.24 | 24.84 | 13.42 | 9288 | 19.64628638 | CS |
| 156 | 2 | 9.23787528868 | 21.65 | 44.99 | 12.71 | 27127 | 23.65970947 | CS |
| 260 | 15.73 | 198.611111111 | 7.92 | 44.99 | 2.98 | 49542 | 13.58899743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 23.65 | 0.28 | 1.20 | 23.61 | 23.65 | 22.5601 | 4576 |
| 1721169300 | 23.37 | 0.43 | 1.87 | 22.6 | 23.37 | 22.6 | 2340 |
| 1721082900 | 22.94 | -0.14 | -0.61 | 22.86 | 23.1207 | 22.55 | 12752 |
| 1720823700 | 23.08 | -0.95 | -3.95 | 23.85 | 24.37 | 23.07 | 6384 |
| 1720737300 | 24.03 | 0.95 | 4.12 | 23.08 | 24.03 | 23.08 | 4486 |
| 1720650900 | 23.08 | -0.13 | -0.56 | 23.07 | 23.62 | 23.07 | 5048 |
| 1720564500 | 23.21 | -0.32 | -1.36 | 23.79 | 23.79 | 23.2 | 10902 |
| 1720478100 | 23.53 | -0.67 | -2.77 | 24.33 | 24.33 | 23.5 | 14850 |
| 1720218900 | 24.2 | -0.47 | -1.91 | 24.71 | 24.73 | 24.2 | 3759 |
| 1720040640 | 24.67 | 0.04 | 0.16 | 24.71 | 24.71 | 24.4983 | 2298 |
| 1719959700 | 24.63 | 0.25 | 1.03 | 24.5 | 24.63 | 24.11 | 2216 |
| 1719873300 | 24.38 | -0.15 | -0.61 | 24.53 | 24.79 | 24.38 | 11888 |
| 1719614100 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1719527700 | 24.53 | -0.24 | -0.96 | 24.8 | 24.8 | 24.3717 | 8074 |
| 1719441300 | 24.7673 | 0.32 | 1.32 | 24.3 | 24.8 | 24.3 | 8691 |
| 1719354900 | 24.4439 | -0.14 | -0.55 | 24.03 | 24.45 | 24.03 | 10598 |
| 1719268500 | 24.58 | 0.58 | 2.42 | 24.57 | 24.84 | 24.01 | 16664 |
| 1719009300 | 24 | 0.18 | 0.73 | 23.89 | 24.23 | 23.75 | 27651 |
| 1718922900 | 23.825 | 0.36 | 1.51 | 23.69 | 24.01 | 23.225 | 37813 |
| 1718750100 | 23.47 | 1.04 | 4.64 | 22.85 | 23.545 | 22.51 | 75506 |
| 1718663700 | 22.43 | 2.23 | 11.04 | 19.91 | 22.79 | 21.6199 | 228303 |
| 1718404500 | 20.2 | -1 | -4.72 | 21.06 | 21.06 | 19.7 | 39052 |
| 1718318100 | 21.2 | 0 | 0.00 | 21.18 | 21.2 | 21.18 | 223 |
| 1718231700 | 21.2 | -0.02 | -0.09 | 21.16 | 21.3789 | 21.16 | 2033 |
| 1718145300 | 21.22 | -0.59 | -2.71 | 21.28 | 21.42 | 21.22 | 2896 |
| 1718058900 | 21.81 | -0.1 | -0.46 | 21.8 | 21.91 | 21.4201 | 4454 |
| 1717799700 | 21.91 | -0.39 | -1.75 | 21.74 | 21.91 | 21.74 | 1130 |
| 1717713300 | 22.3 | 0.44 | 2.01 | 21.72 | 22.3 | 21.61 | 1775 |
| 1717626900 | 21.86 | 0.24 | 1.11 | 21.82 | 22.11 | 21.82 | 5257 |
| 1717540500 | 21.62 | -0.19 | -0.85 | 21.665 | 21.805 | 21.62 | 5110 |
| 1717454100 | 21.805 | 0.07 | 0.30 | 21.74 | 21.9999 | 21.6001 | 858 |
| 1717194900 | 21.74 | 0.29 | 1.35 | 21.57 | 21.74 | 21.53 | 2437 |
| 1717108500 | 21.45 | 0.02 | 0.09 | 21.45 | 21.53 | 21.45 | 977 |
| 1717022100 | 21.43 | -0.21 | -0.97 | 21.2 | 21.6946 | 21.2 | 3891 |
| 1716935700 | 21.64 | 0.04 | 0.19 | 21.66 | 21.66 | 21.41 | 981 |
| 1716590100 | 21.6 | -0.1 | -0.46 | 21.52 | 21.69 | 21.209 | 6103 |
| 1716503700 | 21.7 | 0.15 | 0.70 | 21.5 | 21.7 | 21.2 | 4884 |
| 1716417300 | 21.55 | -0.49 | -2.24 | 22.03 | 22.1 | 21.5 | 18542 |
| 1716330900 | 22.0449 | -0.26 | -1.14 | 22.22 | 22.22 | 21.63 | 7757 |
| 1716244500 | 22.3 | 0.38 | 1.73 | 21.9 | 22.4767 | 21.8484 | 6471 |
| 1715985300 | 21.92 | 0.2 | 0.92 | 21.57 | 21.92 | 21.5197 | 5127 |
| 1715898900 | 21.72 | 0.07 | 0.32 | 21.5 | 21.75 | 21.5 | 1311 |
| 1715812500 | 21.65 | -0.18 | -0.80 | 21.78 | 21.8 | 21.65 | 889 |
| 1715726100 | 21.825 | 0 | 0.00 | 21.82 | 21.825 | 21.82 | 322 |
| 1715639700 | 21.825 | 0.11 | 0.53 | 21.84 | 21.9499 | 21 | 2854 |
| 1715380500 | 21.71 | 0.41 | 1.92 | 21.47 | 21.7338 | 21.47 | 3497 |
| 1715294100 | 21.3 | 0.45 | 2.16 | 20.99 | 21.42 | 20.9848 | 8634 |
| 1715207700 | 20.85 | 0.33 | 1.61 | 20.3 | 20.895 | 20.3 | 5909 |
| 1715121300 | 20.5202 | 0.49 | 2.45 | 19.92 | 20.68 | 19.7 | 5973 |
| 1715034900 | 20.0301 | -0.16 | -0.81 | 20.26 | 20.26 | 20.03 | 2102 |
| 1714775700 | 20.1928 | -0.17 | -0.83 | 20.33 | 20.36 | 20.1928 | 2555 |
| 1714689300 | 20.3622 | 0.07 | 0.33 | 20.23 | 20.3622 | 20.23 | 1351 |
| 1714602900 | 20.295 | 0.18 | 0.91 | 20.17 | 20.295 | 19.78 | 27939 |
| 1714516500 | 20.112 | -0.09 | -0.44 | 20.5 | 20.5 | 19.6946 | 33330 |
| 1714430100 | 20.2 | -0.38 | -1.85 | 20.52 | 20.59 | 20.05 | 6713 |
| 1714170900 | 20.58 | 0.15 | 0.73 | 20.67 | 20.67 | 20.37 | 3092 |
| 1714084500 | 20.43 | -0.3 | -1.45 | 20.43 | 20.43 | 20.43 | 444 |
| 1713998100 | 20.73 | 0 | 0.02 | 20.7736 | 20.78 | 20.73 | 812 |
| 1713911700 | 20.7264 | 0.22 | 1.06 | 20.05 | 20.7264 | 20.05 | 5762 |
| 1713825300 | 20.51 | 0 | 0.00 | 20.35 | 20.51 | 20.35 | 672 |
| 1713566100 | 20.51 | 0.28 | 1.38 | 19.98 | 20.51 | 19.98 | 2305 |
| 1713479700 | 20.23 | -0.01 | -0.05 | 20.13 | 20.615 | 20.01 | 5427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
