Eurodry Ltd (NQ: EDRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.90	15.12	14.90	15.10	1,436	+0.16(+1.05%)
Oct 30, 2023	14.90	14.99	14.70	14.94	6,522	-0.15(-1.00%)
Oct 27, 2023	15.32	15.45	15.09	15.09	1,838	-0.19(-1.22%)
Oct 26, 2023	15.30	15.70	15.20	15.28	3,775	-0.32(-2.07%)
Oct 25, 2023	15.89	15.89	15.51	15.60	2,693	-0.18(-1.12%)
Oct 24, 2023	15.83	15.89	15.69	15.78	4,207	+0.28(+1.81%)
Oct 23, 2023	15.67	15.67	15.50	15.50	1,775	-0.25(-1.59%)
Oct 20, 2023	15.90	15.95	15.71	15.75	3,223	-0.25(-1.56%)
Oct 19, 2023	16.20	16.20	16.00	16.00	1,417	+0.22(+1.39%)
Oct 18, 2023	15.90	15.90	15.77	15.78	2,543	-0.07(-0.44%)
Oct 17, 2023	15.49	16.02	15.49	15.85	7,122	+0.32(+2.06%)
Oct 16, 2023	15.44	15.60	15.29	15.53	9,688	-0.25(-1.58%)
Oct 13, 2023	15.30	15.89	14.95	15.78	6,717	+0.43(+2.80%)
Oct 12, 2023	15.28	15.35	15.25	15.35	2,303	+0.20(+1.31%)
Oct 11, 2023	14.68	15.40	14.68	15.15	8,541	-0.25(-1.61%)
Oct 09, 2023				15.40	627	+0.28(+1.85%)
Oct 06, 2023	15.49	15.59	15.12	15.12	6,344	+0.11(+0.73%)
Oct 05, 2023	15.20	15.49	15.01	15.01	6,478	+0.12(+0.80%)
Oct 04, 2023	14.89	14.89	14.70	14.89	1,308	-0.21(-1.42%)
Oct 03, 2023	15.17	15.40	15.00	15.10	7,006	-0.37(-2.36%)
Oct 02, 2023	15.12	15.52	15.12	15.47	4,271	+0.12(+0.78%)
Sep 29, 2023	15.19	15.50	15.19	15.35	4,492	+0.75(+5.14%)
Sep 28, 2023	15.19	15.19	14.60	14.60	5,098	-0.40(-2.67%)
Sep 27, 2023	14.68	15.21	14.68	15.00	7,245	+0.59(+4.10%)
Sep 26, 2023	14.38	14.70	14.34	14.41	3,628	-0.14(-0.97%)
Sep 25, 2023	14.28	14.59	14.50	14.55	11,863	-0.02(-0.16%)
Sep 22, 2023	14.49	14.70	14.28	14.57	16,536	+0.15(+1.07%)
Sep 21, 2023	14.30	14.42	14.19	14.42	2,291	+0.10(+0.69%)
Sep 20, 2023	14.27	14.36	14.10	14.32	4,255	+0.13(+0.92%)
Sep 19, 2023	14.12	14.37	14.12	14.19	8,596	+0.16(+1.14%)
Sep 18, 2023	13.98	14.29	13.90	14.03	4,889	-0.05(-0.36%)
Sep 15, 2023	14.14	14.30	14.00	14.08	6,231	-0.05(-0.35%)
Sep 14, 2023	14.30	14.34	14.01	14.13	18,613	+0.19(+1.35%)
Sep 13, 2023	13.95	14.01	13.87	13.94	8,276	-0.06(-0.42%)
Sep 12, 2023	14.07	14.32	14.00	14.00	4,117	-0.10(-0.67%)
Sep 11, 2023	14.12	14.12	13.95	14.10	5,693	+0.04(+0.32%)
Sep 08, 2023	14.02	14.12	13.90	14.05	3,478	+0.09(+0.64%)
Sep 07, 2023	14.06	14.12	13.91	13.96	7,131	-0.03(-0.21%)
Sep 06, 2023	14.00	14.00	13.99	13.99	657	+0.09(+0.65%)
Sep 05, 2023	14.03	14.03	13.86	13.90	4,646	-0.20(-1.42%)
Sep 01, 2023	14.01	14.14	14.01	14.10	5,041	+0.10(+0.71%)
Aug 31, 2023	14.06	14.47	14.00	14.00	4,582	-0.08(-0.57%)
Aug 30, 2023	14.20	14.25	14.06	14.08	8,812	-0.13(-0.91%)
Aug 29, 2023	14.13	14.45	14.10	14.21	12,798	+0.07(+0.50%)
Aug 28, 2023	14.07	14.21	13.88	14.14	5,755	+0.04(+0.28%)
Aug 25, 2023	14.40	14.40	14.10	14.10	5,171	-0.01(-0.07%)
Aug 24, 2023	14.14	14.14	14.11	14.11	1,233	-0.13(-0.91%)
Aug 23, 2023	14.15	14.25	14.15	14.24	3,844	+0.09(+0.64%)
Aug 22, 2023	14.31	14.46	14.15	14.15	3,945	+0.05(+0.35%)
Aug 21, 2023	14.26	14.26	14.10	14.10	3,964	-0.40(-2.76%)
Aug 18, 2023	14.36	14.53	14.36	14.50	4,384	-0.14(-0.99%)
Aug 17, 2023	14.35	14.64	14.33	14.64	4,726	+0.13(+0.93%)
Aug 16, 2023	14.46	14.71	14.45	14.51	9,394	+0.16(+1.11%)
Aug 15, 2023	14.21	14.51	14.21	14.35	12,847	+0.00(+0.00%)
Aug 14, 2023	14.60	14.71	14.30	14.35	6,501	-0.28(-1.91%)
Aug 11, 2023	14.69	14.70	14.12	14.63	10,455	-0.07(-0.51%)
Aug 10, 2023	14.31	14.71	14.31	14.71	6,095	+0.30(+2.12%)
Aug 09, 2023	14.45	14.48	14.11	14.40	7,256	+0.21(+1.48%)
Aug 08, 2023	14.11	14.46	14.11	14.19	3,912	-0.41(-2.79%)
Aug 07, 2023	14.42	14.67	14.13	14.60	9,933	+0.30(+2.07%)
Aug 04, 2023	14.31	14.31	13.99	14.30	5,848	+0.00(+0.00%)
Aug 03, 2023	14.30	14.44	14.27	14.30	1,923	+0.20(+1.42%)
Aug 02, 2023	14.10	14.19	14.00	14.10	3,889	-0.18(-1.26%)
Aug 01, 2023	14.28	14.40	14.00	14.28	2,943	-0.14(-0.97%)
Jul 31, 2023	14.43	14.44	13.92	14.42	7,177	+0.04(+0.31%)
Jul 28, 2023	13.96	14.40	13.83	14.38	11,509	+0.34(+2.39%)
Jul 27, 2023	13.95	14.23	13.88	14.04	11,729	+0.02(+0.16%)
Jul 26, 2023	13.91	14.08	13.89	14.02	7,082	+0.05(+0.34%)
Jul 25, 2023	13.94	14.02	13.81	13.97	8,568	+0.11(+0.76%)
Jul 24, 2023	13.94	13.96	13.80	13.86	7,067	+0.01(+0.10%)
Jul 21, 2023	13.92	14.07	13.42	13.85	9,925	-0.14(-1.00%)
Jul 20, 2023	14.04	14.04	13.90	13.99	4,381	-0.10(-0.71%)
Jul 19, 2023	13.78	14.19	13.78	14.09	4,872	+0.12(+0.86%)
Jul 18, 2023	14.24	14.30	13.90	13.97	15,993	-0.16(-1.13%)
Jul 17, 2023	14.24	14.24	13.90	14.13	10,057	-0.06(-0.46%)
Jul 14, 2023	14.28	14.31	14.20	14.20	10,115	-0.11(-0.77%)
Jul 13, 2023	14.22	14.44	14.22	14.30	3,134	+0.06(+0.46%)
Jul 12, 2023	14.08	14.44	14.01	14.24	14,757	+0.24(+1.71%)
Jul 11, 2023	13.93	14.07	13.82	14.00	7,797	+0.00(+0.00%)
Jul 10, 2023	13.87	14.00	13.87	14.00	3,234	+0.01(+0.07%)
Jul 07, 2023	13.87	13.99	13.86	13.99	3,354	+0.13(+0.90%)
Jul 06, 2023	13.90	13.90	13.80	13.86	2,158	+0.13(+0.98%)
Jul 05, 2023	13.91	14.18	13.72	13.73	8,394	-0.20(-1.44%)
Jul 03, 2023	14.15	14.25	13.90	13.93	16,730	-0.19(-1.35%)
Jun 30, 2023	14.00	14.52	14.00	14.12	6,187	+0.12(+0.86%)
Jun 29, 2023	13.85	14.11	13.85	14.00	6,723	+0.06(+0.43%)
Jun 28, 2023	13.75	13.95	13.70	13.94	11,307	-0.02(-0.14%)
Jun 27, 2023	14.05	14.10	13.82	13.96	4,866	-0.06(-0.43%)
Jun 26, 2023	14.05	14.11	13.99	14.02	5,652	-0.08(-0.57%)
Jun 23, 2023	14.41	14.41	14.05	14.10	7,673	-0.01(-0.07%)
Jun 22, 2023	14.15	14.34	14.11	14.11	9,451	-0.04(-0.28%)
Jun 21, 2023	14.50	14.50	13.99	14.15	6,237	-0.02(-0.17%)
Jun 20, 2023	13.99	14.19	13.85	14.17	12,685	+0.18(+1.31%)
Jun 16, 2023	14.12	14.12	13.99	13.99	2,856	-0.08(-0.54%)
Jun 15, 2023	13.85	14.19	13.85	14.07	6,323	-1.39(-9.02%)
May 08, 2023	15.50	15.77	15.24	15.46	39,573	+0.08(+0.52%)
May 05, 2023	15.97	15.97	15.38	15.38	7,729	+0.37(+2.47%)
May 04, 2023	15.40	15.40	14.60	15.01	14,496	-0.51(-3.25%)
May 03, 2023	15.59	15.84	15.40	15.52	5,460	-0.14(-0.93%)
May 02, 2023	16.55	16.58	15.50	15.66	15,848	-1.00(-6.00%)
May 01, 2023	16.87	16.98	16.60	16.66	6,263	-0.44(-2.57%)
Apr 28, 2023	16.95	17.20	16.91	17.10	6,903	+0.00(+0.00%)
Apr 27, 2023	17.00	17.17	16.67	17.10	12,477	+0.26(+1.54%)
Apr 26, 2023	17.01	17.09	16.84	16.84	14,046	-0.07(-0.41%)
Apr 25, 2023	17.02	17.02	16.53	16.91	59,616	-0.13(-0.78%)
Apr 24, 2023	16.48	17.13	16.41	17.04	23,747	+0.38(+2.30%)
Apr 21, 2023	16.50	16.70	16.30	16.66	9,166	-0.04(-0.24%)
Apr 20, 2023	16.75	16.92	16.61	16.70	4,070	-0.23(-1.36%)
Apr 19, 2023	16.45	17.05	16.25	16.93	5,602	-0.03(-0.18%)
Apr 18, 2023	17.06	17.07	16.87	16.96	4,853	-0.11(-0.64%)
Apr 17, 2023	16.93	17.15	16.80	17.07	4,712	+0.13(+0.77%)
Apr 14, 2023	16.88	17.07	16.49	16.94	3,989	-0.12(-0.70%)
Apr 13, 2023	16.19	17.57	16.17	17.06	13,216	+0.77(+4.73%)
Apr 12, 2023	16.45	16.45	16.11	16.29	5,094	-0.22(-1.33%)
Apr 11, 2023	16.26	16.51	16.18	16.51	3,763	+0.43(+2.67%)
Apr 10, 2023	15.99	16.10	15.99	16.08	1,453	+0.33(+2.10%)
Apr 06, 2023	15.84	15.96	15.50	15.75	7,626	-0.25(-1.56%)
Apr 05, 2023	15.98	16.00	15.92	16.00	2,690	-0.27(-1.66%)
Apr 04, 2023	16.20	16.28	15.78	16.27	7,093	-0.03(-0.15%)
Apr 03, 2023	16.70	16.70	16.00	16.30	6,174	-0.27(-1.66%)
Mar 31, 2023	16.70	16.91	16.49	16.57	10,886	-0.13(-0.78%)
Mar 30, 2023	16.92	16.92	16.48	16.70	4,110	-0.27(-1.59%)
Mar 29, 2023	16.90	17.37	16.59	16.97	46,567	-0.09(-0.50%)
Mar 28, 2023	16.64	17.09	16.58	17.05	9,748	+0.27(+1.58%)
Mar 27, 2023	16.90	17.18	16.60	16.79	20,649	-0.11(-0.65%)
Mar 24, 2023	16.91	17.16	16.75	16.90	9,571	-0.08(-0.47%)
Mar 23, 2023	16.88	17.44	16.88	16.98	13,427	+0.07(+0.44%)
Mar 22, 2023	17.00	17.19	16.51	16.91	7,541	-0.10(-0.57%)
Mar 21, 2023	16.79	17.24	16.79	17.00	20,418	+0.39(+2.36%)
Mar 20, 2023	16.70	16.93	16.53	16.61	14,933	-0.14(-0.84%)
Mar 17, 2023	17.03	17.12	16.66	16.75	16,449	-0.32(-1.90%)
Mar 16, 2023	17.23	17.23	16.46	17.07	14,460	-0.23(-1.30%)
Mar 15, 2023	17.40	17.54	17.30	17.30	7,252	-0.52(-2.92%)
Mar 14, 2023	18.08	18.49	17.72	17.82	14,164	+0.20(+1.14%)
Mar 13, 2023	17.73	17.73	17.01	17.62	8,558	-0.28(-1.56%)
Mar 10, 2023	17.85	18.00	17.85	17.90	9,216	-0.06(-0.33%)
Mar 09, 2023	18.12	18.58	17.86	17.96	16,099	-0.44(-2.39%)
Mar 08, 2023	18.00	19.35	18.00	18.40	11,131	+0.35(+1.94%)
Mar 07, 2023	17.90	18.27	17.90	18.05	12,117	-0.27(-1.47%)
Mar 06, 2023	18.51	18.51	18.08	18.32	5,930	-0.03(-0.16%)
Mar 03, 2023	18.29	18.60	18.00	18.35	21,143	-0.04(-0.22%)
Mar 02, 2023	18.85	18.85	18.10	18.39	19,134	-0.32(-1.71%)
Mar 01, 2023	18.79	19.22	18.70	18.71	14,491	+0.02(+0.11%)
Feb 28, 2023	18.12	18.79	18.12	18.69	15,886	+0.42(+2.30%)
Feb 27, 2023	18.16	18.33	17.84	18.27	14,070	-0.00(-0.00%)
Feb 24, 2023	17.83	18.27	17.42	18.27	35,041	+0.19(+1.05%)
Feb 23, 2023	17.26	18.09	17.26	18.08	14,285	+0.82(+4.75%)
Feb 22, 2023	16.92	17.39	16.80	17.26	9,353	+0.39(+2.31%)
Feb 21, 2023	16.42	16.89	16.40	16.87	20,013	+0.44(+2.68%)
Feb 17, 2023	16.75	16.81	16.30	16.43	9,835	-0.44(-2.61%)
Feb 16, 2023	16.85	16.90	16.70	16.87	14,387	-0.05(-0.29%)
Feb 15, 2023	16.94	16.94	16.76	16.92	7,899	-0.13(-0.76%)
Feb 14, 2023	17.39	17.39	16.70	17.05	21,293	+0.02(+0.12%)
Feb 13, 2023	16.50	17.14	16.47	17.03	22,089	+0.11(+0.65%)
Feb 10, 2023	16.99	17.00	16.51	16.92	5,981	+0.23(+1.38%)
Feb 09, 2023	16.88	16.99	16.69	16.69	12,691	-0.12(-0.71%)
Feb 08, 2023	16.67	16.85	16.49	16.81	14,146	+0.32(+1.94%)
Feb 07, 2023	16.14	16.67	16.01	16.49	14,979	+0.39(+2.42%)
Feb 06, 2023	15.90	16.28	15.90	16.10	14,825	+0.32(+2.03%)
Feb 03, 2023	15.86	16.08	15.78	15.78	4,654	-0.24(-1.53%)
Feb 02, 2023	16.28	16.30	16.00	16.02	15,146	-0.04(-0.22%)
Feb 01, 2023	15.93	16.06	15.86	16.06	8,266	+0.19(+1.20%)
Jan 31, 2023	15.83	16.05	15.77	15.87	4,619	-0.01(-0.06%)
Jan 30, 2023	15.95	15.99	15.77	15.88	9,302	-0.16(-0.99%)
Jan 27, 2023	16.00	16.14	15.66	16.04	17,015	+0.05(+0.30%)
Jan 26, 2023	16.10	16.25	15.61	15.99	10,963	+0.08(+0.50%)
Jan 25, 2023	15.98	16.10	15.80	15.91	6,276	+0.17(+1.08%)
Jan 24, 2023	15.85	16.10	15.65	15.74	9,009	-0.26(-1.62%)
Jan 23, 2023	15.89	16.08	15.89	16.00	13,075	+0.00(+0.00%)
Jan 20, 2023	15.75	16.00	15.63	16.00	7,710	+0.26(+1.65%)
Jan 19, 2023	16.59	16.59	15.63	15.74	5,555	-0.74(-4.49%)
Jan 18, 2023	17.45	17.55	16.35	16.48	25,199	-0.84(-4.85%)
Jan 17, 2023	17.25	17.64	17.25	17.32	10,105	-0.13(-0.74%)
Jan 13, 2023	17.60	17.60	17.11	17.45	8,082	+0.10(+0.58%)
Jan 12, 2023	17.47	17.47	17.15	17.35	5,138	+0.11(+0.64%)
Jan 11, 2023	17.50	17.50	17.11	17.24	12,058	-0.15(-0.86%)
Jan 10, 2023	17.15	17.39	17.11	17.39	4,833	+0.05(+0.29%)
Jan 09, 2023	17.26	17.47	17.23	17.34	14,526	+0.39(+2.30%)
Jan 06, 2023	16.99	17.40	16.91	16.95	60,229	+0.06(+0.36%)
Jan 05, 2023	16.66	16.90	16.52	16.89	7,486	+0.39(+2.36%)
Jan 04, 2023	16.96	16.96	16.50	16.50	22,080	-0.44(-2.60%)
Jan 03, 2023	17.13	17.35	16.76	16.94	5,806	-0.24(-1.43%)
Dec 30, 2022	17.07	17.18	17.03	17.18	2,512	+0.14(+0.85%)
Dec 29, 2022	16.94	17.33	16.94	17.04	6,314	+0.10(+0.59%)
Dec 28, 2022	17.10	17.36	16.85	16.94	7,960	-0.16(-0.94%)
Dec 27, 2022	16.85	17.22	16.72	17.10	40,333	+0.59(+3.54%)
Dec 23, 2022	16.37	16.88	16.36	16.52	10,438	-0.06(-0.36%)
Dec 22, 2022	16.97	16.97	16.40	16.57	8,430	-0.41(-2.39%)
Dec 21, 2022	16.17	17.04	16.17	16.98	8,779	+0.89(+5.53%)
Dec 20, 2022	15.51	16.10	15.51	16.09	15,523	+0.38(+2.42%)
Dec 19, 2022	16.01	16.77	15.71	15.71	9,931	-0.25(-1.57%)
Dec 16, 2022	16.12	16.12	15.84	15.96	2,737	-0.15(-0.93%)
Dec 15, 2022	16.30	16.54	16.03	16.11	12,059	-0.16(-0.98%)
Dec 14, 2022	16.32	16.53	16.00	16.27	22,239	-0.44(-2.63%)
Dec 13, 2022	16.73	16.87	16.44	16.71	10,607	+0.22(+1.33%)
Dec 12, 2022	16.43	16.94	16.16	16.49	9,689	+0.23(+1.41%)
Dec 09, 2022	16.32	16.60	16.26	16.26	5,873	-0.11(-0.67%)
Dec 08, 2022	15.99	16.54	15.99	16.37	10,924	+0.55(+3.44%)
Dec 07, 2022	15.75	15.97	15.50	15.82	13,014	-0.11(-0.66%)
Dec 06, 2022	16.50	16.50	15.90	15.93	18,188	-0.37(-2.27%)
Dec 05, 2022	16.40	16.97	16.16	16.30	27,123	+0.07(+0.43%)
Dec 02, 2022	16.00	16.38	16.00	16.23	9,945	+0.13(+0.81%)
Dec 01, 2022	16.19	17.08	16.05	16.10	19,765	+0.05(+0.31%)
Nov 30, 2022	15.89	16.25	15.75	16.05	20,441	+0.38(+2.43%)
Nov 29, 2022	15.40	16.10	15.40	15.67	10,486	+0.30(+1.95%)
Nov 28, 2022	16.40	16.70	15.25	15.37	58,835	-1.33(-7.96%)
Nov 25, 2022	16.11	16.95	16.11	16.70	17,779	+0.39(+2.39%)
Nov 23, 2022	16.20	16.40	15.99	16.31	13,376	+0.11(+0.68%)
Nov 22, 2022	16.50	16.50	16.02	16.20	8,861	-0.12(-0.77%)
Nov 21, 2022	15.84	16.38	15.84	16.32	11,808	+0.13(+0.83%)
Nov 18, 2022	16.11	16.40	15.55	16.19	18,407	+0.19(+1.19%)
Nov 17, 2022	16.10	16.81	15.85	16.00	54,934	-0.03(-0.19%)
Nov 16, 2022	16.30	16.30	15.90	16.03	16,433	-0.42(-2.55%)
Nov 15, 2022	17.08	17.08	16.31	16.45	27,505	-0.06(-0.35%)
Nov 14, 2022	16.16	17.11	16.16	16.51	28,689	+0.35(+2.15%)
Nov 11, 2022	15.40	17.60	15.40	16.16	89,115	+0.95(+6.25%)
Nov 10, 2022	15.46	15.46	14.71	15.21	12,186	+0.35(+2.36%)
Nov 09, 2022	15.11	15.11	14.41	14.86	13,953	-0.24(-1.59%)
Nov 08, 2022	15.47	15.47	14.93	15.10	14,986	-0.33(-2.14%)
Nov 07, 2022	14.70	15.43	14.69	15.43	23,306	+0.60(+4.05%)
Nov 04, 2022	14.07	15.15	14.07	14.83	15,585	+0.88(+6.31%)
Nov 03, 2022	13.76	13.98	13.53	13.95	8,617	+0.22(+1.60%)
Nov 02, 2022	13.95	14.22	13.50	13.73	6,765	-0.15(-1.08%)