Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Educational Dev Corp (NQ: EDUC )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2009 1.823 1.823 1.823 1.823 597 +0.07(+3.81%)
Nov 24, 2009 1.693 1.757 1.757 1.757 6,575 -0.07(-3.67%)
Nov 20, 2009 1.817 1.823 1.823 1.823 11,058 +0.03(+1.58%)
Nov 18, 2009 1.720 1.795 1.795 1.795 6,276 +0.04(+2.19%)
Nov 16, 2009 1.760 1.756 1.756 1.756 20,025 -0.07(-3.67%)
Nov 13, 2009 1.823 1.823 1.823 1.823 1,494 +0.07(+3.81%)
Nov 12, 2009 1.720 1.760 1.705 1.756 66,488 +0.05(+2.94%)
Nov 11, 2009 1.730 1.753 1.656 1.706 20,572 -0.01(-0.78%)
Nov 10, 2009 1.720 1.720 1.720 1.720 5,403 +0.05(+2.80%)
Nov 09, 2009 1.723 1.723 1.673 1.673 10,431 -0.05(-2.91%)
Nov 06, 2009 1.670 1.753 1.670 1.723 11,357 +0.05(+3.00%)
Nov 05, 2009 1.750 1.750 1.656 1.673 26,900 +0.05(+2.99%)
Nov 03, 2009 1.624 1.624 1.624 1.624 0 -0.07(-3.86%)
Nov 02, 2009 1.666 1.690 1.623 1.690 14,346 +0.02(+1.40%)
Oct 30, 2009 1.733 1.756 1.666 1.666 4,157 -0.02(-1.39%)
Oct 29, 2009 1.663 1.690 1.656 1.690 23,400 -0.03(-1.83%)
Oct 28, 2009 1.673 1.721 1.659 1.721 3,535 +0.04(+2.64%)
Oct 27, 2009 1.663 1.677 1.663 1.677 1,748 +0.02(+1.04%)
Oct 26, 2009 1.740 1.740 1.659 1.659 953 -0.06(-3.50%)
Oct 23, 2009 1.720 1.720 1.656 1.720 6,874 +0.06(+3.77%)
Oct 22, 2009 1.657 1.657 1.657 1.657 555 -0.04(-2.27%)
Oct 21, 2009 1.646 1.696 1.646 1.696 2,092 +0.01(+0.56%)
Oct 20, 2009 1.696 1.696 1.686 1.686 2,967 +0.07(+4.35%)
Oct 19, 2009 1.606 1.633 1.606 1.616 11,513 -0.07(-3.88%)
Oct 16, 2009 1.654 1.683 1.599 1.681 7,334 +0.09(+5.57%)
Oct 15, 2009 1.723 1.723 1.593 1.593 17,631 -0.16(-9.22%)
Oct 13, 2009 1.753 1.754 1.754 1.754 298 -0.00(-0.12%)
Oct 12, 2009 1.756 1.756 1.756 1.756 597 -0.00(-0.00%)
Oct 08, 2009 1.756 1.756 1.756 1.756 0 -0.07(-3.67%)
Oct 06, 2009 1.823 1.823 1.823 1.823 0 +0.07(+3.81%)
Oct 05, 2009 1.756 1.756 1.756 1.756 597 -0.02(-0.95%)
Oct 02, 2009 1.723 1.775 1.723 1.773 2,690 +0.02(+0.95%)
Oct 01, 2009 1.756 1.756 1.756 1.756 2,988 -0.07(-3.67%)
Sep 30, 2009 1.740 1.823 1.740 1.823 14,236 +0.10(+5.83%)
Sep 29, 2009 1.813 1.813 1.723 1.723 1,195 -0.03(-1.90%)
Sep 28, 2009 1.823 1.833 1.756 1.756 6,085 -0.05(-2.60%)
Sep 25, 2009 1.756 1.807 1.756 1.803 8,557 +0.05(+2.67%)
Sep 24, 2009 1.756 1.756 1.756 1.756 4,919 +0.00(+0.00%)
Sep 23, 2009 1.756 1.756 1.736 1.756 8,368 -0.01(-0.76%)
Sep 22, 2009 1.716 1.807 1.716 1.770 5,108 +0.06(+3.73%)
Sep 21, 2009 1.676 1.800 1.676 1.706 14,409 +0.03(+2.00%)
Sep 18, 2009 1.783 1.783 1.673 1.673 42,854 -0.11(-6.02%)
Sep 17, 2009 1.773 1.840 1.773 1.780 6,874 +0.01(+0.38%)
Sep 16, 2009 1.773 1.773 1.773 1.773 1,119,752 -0.08(-4.33%)
Sep 14, 2009 1.823 1.853 1.853 1.853 8,070 -0.01(-0.72%)
Sep 11, 2009 1.864 1.867 1.857 1.867 1,195 +0.08(+4.30%)
Sep 10, 2009 1.894 1.894 1.790 1.790 2,743 -0.07(-3.60%)
Sep 09, 2009 1.706 1.857 1.706 1.857 4,483 +0.02(+1.21%)
Sep 08, 2009 1.840 1.857 1.691 1.835 9,029 +0.14(+7.94%)
Sep 04, 2009 1.740 1.840 1.683 1.700 31,831 -0.02(-1.36%)
Sep 02, 2009 1.706 1.723 1.723 1.723 5,380 -0.03(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.