Quantcast

EuroDry Ltd. Common Shares Historical Stock Prices

EDRY 
$7.89
*  
0.04
0.51%
Get EDRY Alerts
*Delayed - data as of Mar. 19, 2019 14:53 ET  -  Find a broker to begin trading EDRY now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EDRY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:53 7.70 7.89 7.5112 7.89 1,896
03/18/2019 7.9524 7.9524 7.5476 7.85 1,116
03/15/2019 7.51 8.18 7.51 7.75 15,319
03/14/2019 7.7248 7.7248 7.15 7.15 2,294
03/13/2019 7.6983 7.873 7.1456 7.3 4,066
03/12/2019 7.9395 8.49 7.4554 7.51 3,965
03/11/2019 7.75 9.2699 7.67 7.94 55,100
03/08/2019 6.73 7.5973 6.73 7.2 11,621
03/07/2019 6.5125 7.95 6.5125 7.5 3,072
03/06/2019 7.15 7.43 6.9988 7.15 9,763
03/05/2019 7.15 7.24 6.7696 7.05 15,110
03/04/2019 7.12 7.49 6.677 7.1038 18,454
03/01/2019 7.33 7.33 6.85 7.2 5,477
02/28/2019 7.45 7.4873 7.45 7.45 922
02/27/2019 7.45 7.5987 7.45 7.478 4,007
02/26/2019 7.61 7.749 6.931 7.31 32,694
02/25/2019 7.68 7.8 7.41 7.46 9,755
02/22/2019 7.46 7.889 7.42 7.889 7,004
02/21/2019 7.9422 7.98 7.44 7.89 13,602
02/20/2019 7.7 7.85 6.55 7.7341 21,589
02/19/2019 8.5 8.5 7.83 8.3 26,681
02/15/2019 7.6822 7.99 7.6822 7.7745 3,520
02/14/2019 7.45 7.9343 7.45 7.6453 4,022
02/13/2019 7.485 7.49 7.15 7.33 3,193
02/12/2019 7.7326 7.7326 7.65 7.65 483
02/11/2019 7.45 7.45 7.45 7.45 00
02/08/2019 7.52 7.52 7.3026 7.45 1,243
02/07/2019 7.7869 7.7869 7.45 7.53 2,583
02/06/2019 7.51 7.6108 7.51 7.6106 979
02/05/2019 7.8 7.904 7.54 7.6717 2,410
02/04/2019 7.71 8 7.51 7.51 5,598
02/01/2019 7.7 7.7 7.6 7.6 621
01/31/2019 7.92 7.9625 7.5 7.6 3,587
01/30/2019 7.82 7.892 7.7 7.85 3,128
01/29/2019 7.94 8.1 7.87 7.92 6,507
01/28/2019 8.11 8.11 7.8218 8 4,294
01/25/2019 8.4467 8.4467 8.07 8.07 2,541
01/24/2019 8.25 8.5913 8.2 8.28 9,863
01/23/2019 8.68 8.68 7.83 8.25 21,426
01/22/2019 8.55 8.55 8.55 8.55 1,045
01/18/2019 8.45 8.78 8.45 8.76 1,924
01/17/2019 8.4 8.83 8 8.2866 20,757
01/16/2019 8.75 8.998 8.4 8.6313 14,166
01/15/2019 8.6666 8.6832 8.6 8.6 2,382
01/14/2019 8.93 9 8.6 8.7524 3,875
01/11/2019 8.8544 8.8544 8.6 8.75 2,895
01/10/2019 8.55 8.77 8.55 8.6568 5,256
01/09/2019 9.06 9.12 8.6 8.64 10,133
01/08/2019 9 9.37 8.63 8.9 16,555
01/07/2019 9.05 9.05 8.5 8.9 14,854
01/04/2019 9.2 9.2 8.73 9.02 5,374
01/03/2019 8.73 9.39 8.73 9.39 16,668
01/02/2019 8.63 8.63 8.4501 8.53 6,633
12/31/2018 8.67 8.67 8.55 8.59 1,745
12/28/2018 8.91 9.03 8.63 8.75 9,641
12/27/2018 8.65 9.18 8.51 8.7 34,784
12/26/2018 8.75 8.95 8.43 8.8 22,764
12/24/2018 8.46 9.1 8.46 8.78 19,324
12/21/2018 8.99 9.33 8.4 8.4 67,541
12/20/2018 9.07 9.22 8.4096 8.66 39,311
12/19/2018 9.01 9.17 8.85 9.15 28,640
12/18/2018 9.05 9.0995 8.86 8.9 18,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio