EuroDry Ltd (EDRY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -3.51648351648 | 9.1 | 9.5 | 8.4 | 7372 | 8.75867501 | CS |
| 4 | -2.22 | -20.1818181818 | 11 | 11.38 | 8 | 4671 | 9.08150324 | CS |
| 12 | -2.71 | -23.5857267189 | 11.49 | 12.1 | 8 | 6328 | 10.43676578 | CS |
| 26 | -10.23 | -53.8137822199 | 19.01 | 19.05 | 8 | 7555 | 11.89546904 | CS |
| 52 | -11.65 | -57.0239843368 | 20.43 | 24.84 | 8 | 8128 | 17.33006805 | CS |
| 156 | -29.47 | -77.045751634 | 38.25 | 39.53 | 8 | 15931 | 19.57616183 | CS |
| 260 | 3.89 | 79.5501022495 | 4.89 | 44.99 | 2.98 | 50149 | 13.65530873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 8.78 | 0.13 | 1.50 | 8.58 | 8.8036999 | 8.5277 | 5410 |
| 1745534100 | 8.65 | -0.3 | -3.35 | 8.47 | 8.8737 | 8.47 | 5101 |
| 1745447700 | 8.95 | -0.05 | -0.56 | 8.89 | 9 | 8.75 | 5704 |
| 1745361300 | 9 | 0.56 | 6.64 | 8.4 | 9.5 | 8.4 | 9682 |
| 1745274900 | 8.4393999 | -0.71 | -7.77 | 9.1 | 9.36 | 8.4 | 9000 |
| 1744929300 | 9.15 | 0.43 | 4.93 | 8.67 | 9.5399999 | 8.67 | 3750 |
| 1744842900 | 8.72 | 0.13 | 1.51 | 8.675 | 9.1399 | 8.675 | 2973 |
| 1744756500 | 8.59 | -0.55 | -6.01 | 8.94 | 8.94 | 8.5 | 3355 |
| 1744670100 | 9.1388 | 0.59 | 6.89 | 8.61 | 9.47 | 8.61 | 1607 |
| 1744410900 | 8.55 | -0.5 | -5.56 | 8.44 | 8.65 | 8 | 5280 |
| 1744324500 | 9.0538 | -0.07 | -0.73 | 8.96 | 9.1093 | 8.96 | 1550 |
| 1744238100 | 9.1199999 | 0.11 | 1.22 | 8.42 | 9.4149999 | 8.42 | 6282 |
| 1744151700 | 9.0099 | 0.23 | 2.62 | 8.77 | 9.47 | 8.7566 | 7631 |
| 1744065300 | 8.78 | 0.03 | 0.34 | 8.49 | 8.8198 | 8 | 1961 |
| 1743806100 | 8.75 | -1.25 | -12.50 | 9.63 | 9.63 | 8.39 | 11578 |
| 1743719700 | 10 | -0.9 | -8.26 | 10.21 | 10.325 | 10 | 4749 |
| 1743633300 | 10.9 | 0.49 | 4.71 | 10.42 | 10.9 | 10.4 | 1531 |
| 1743546900 | 10.41 | -0.57 | -5.19 | 10.84 | 11.2 | 10.41 | 2479 |
| 1743460500 | 10.9799 | -0.12 | -1.08 | 11.08 | 11.08 | 10.95 | 2492 |
| 1743201300 | 11.1 | -0.12 | -1.07 | 11 | 11.38 | 11 | 2122 |
| 1743114900 | 11.22 | -0.27 | -2.36 | 11.35 | 11.43 | 11.1213 | 1015 |
| 1743028500 | 11.4908 | 0.31 | 2.80 | 11.12 | 11.4908 | 11.12 | 4273 |
| 1742942100 | 11.1781 | 0.13 | 1.15 | 11.01 | 11.4 | 11.01 | 892 |
| 1742855700 | 11.0506 | -0.25 | -2.23 | 11.13 | 11.26 | 11.03 | 1261 |
| 1742596500 | 11.3032 | 0.18 | 1.65 | 11.51 | 11.51 | 11.1 | 11232 |
| 1742510100 | 11.12 | 0 | 0.04 | 11.11 | 11.8998 | 11.06 | 10606 |
| 1742423700 | 11.1157 | 0.12 | 1.05 | 11.47 | 12.1 | 11 | 11844 |
| 1742337300 | 11 | 0.22 | 2.04 | 10.6 | 11 | 10.6 | 1057 |
| 1742250900 | 10.78 | 0.15 | 1.41 | 10.59 | 10.78 | 10.59 | 5280 |
| 1741991700 | 10.63 | -0.15 | -1.39 | 10.87 | 10.95 | 10.5437 | 2062 |
| 1741905300 | 10.78 | -0.04 | -0.37 | 10.85 | 10.85 | 10.6 | 431 |
| 1741818900 | 10.82 | 0.3 | 2.83 | 10.52 | 10.82 | 10.52 | 23475 |
| 1741732500 | 10.522 | 0.02 | 0.21 | 10.55 | 10.55 | 10.5 | 1604 |
| 1741646100 | 10.5 | -0.68 | -6.04 | 10.75 | 10.75 | 10.5 | 2759 |
| 1741390500 | 11.175 | 0 | 0.00 | 11.11 | 11.175 | 11.11 | 365 |
| 1741304100 | 11.175 | 0.37 | 3.38 | 10.5105 | 11.1841 | 10.5105 | 1560 |
| 1741217700 | 10.81 | 0.27 | 2.56 | 10.73 | 11.05 | 10.69 | 2755 |
| 1741131300 | 10.54 | -0.06 | -0.57 | 10.59 | 10.865 | 10.5 | 6706 |
| 1741044900 | 10.6 | 0.1 | 0.94 | 10.65 | 10.65 | 10.5 | 8377 |
| 1740785700 | 10.5017 | -0.26 | -2.40 | 10.56 | 10.71 | 10.5 | 2535 |
| 1740699300 | 10.76 | -0.61 | -5.36 | 11.23 | 11.23 | 10.64 | 20060 |
| 1740612900 | 11.37 | 0.4 | 3.65 | 10.9461 | 11.37 | 10.85 | 1471 |
| 1740526500 | 10.97 | 0.34 | 3.20 | 10.75 | 10.97 | 10.7 | 3274 |
| 1740440100 | 10.63 | 0.13 | 1.24 | 10.59 | 10.835 | 10.5 | 7070 |
| 1740180900 | 10.5 | -0.23 | -2.10 | 11.2 | 11.7 | 10.5 | 13299 |
| 1740094500 | 10.725 | -0.12 | -1.11 | 10.84 | 10.95 | 10.55 | 6626 |
| 1740008100 | 10.845 | 0.1 | 0.88 | 10.77 | 10.845 | 10.5167 | 2485 |
| 1739921700 | 10.75 | 0.25 | 2.38 | 10.7545 | 10.7919 | 10.62 | 6855 |
| 1739576100 | 10.5 | -0.01 | -0.10 | 10.53 | 10.5748 | 10.5 | 9019 |
| 1739489700 | 10.51 | -0.19 | -1.78 | 10.68 | 10.69 | 10.5 | 3843 |
| 1739403300 | 10.7 | -0.12 | -1.11 | 10.58 | 10.83 | 10.52 | 1277 |
| 1739316900 | 10.82 | -0.01 | -0.09 | 10.55 | 10.82 | 10.55 | 1707 |
| 1739230500 | 10.83 | -0.07 | -0.64 | 10.66 | 10.83 | 10.5 | 6712 |
| 1738971300 | 10.9 | -0.03 | -0.27 | 10.68 | 11.18 | 10.68 | 3330 |
| 1738884900 | 10.93 | 0.43 | 4.10 | 10.99 | 11.1 | 10.4 | 16359 |
| 1738798500 | 10.5 | -0.61 | -5.49 | 10.42 | 11.2 | 10.42 | 7869 |
| 1738712100 | 11.11 | -0.25 | -2.17 | 11.41 | 11.72 | 10.4 | 37829 |
| 1738625700 | 11.356 | -0.13 | -1.17 | 11.1 | 11.525 | 11.1 | 3156 |
| 1738366500 | 11.49 | 0.29 | 2.59 | 11.49 | 11.8 | 11.49 | 3503 |
| 1738280100 | 11.2001 | -0.45 | -3.86 | 11.79 | 11.7999 | 11.2001 | 1570 |
| 1738193700 | 11.6493 | 0.35 | 3.09 | 11.35 | 11.798 | 11.3 | 15895 |
| 1738107300 | 11.3 | -0.04 | -0.35 | 11.37 | 11.37 | 11.2655 | 1970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
