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

Educational Dev Corp (NQ: EDUC )

2.025 +0.003 (+0.17%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 8, 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 28, 2014 1.791 1.816 1.774 1.774 9,074 -0.01(-0.47%)
Nov 26, 2014 1.791 1.782 1.782 1.782 12,607 +0.01(+0.47%)
Nov 25, 2014 1.787 1.841 1.774 1.774 67,266 -0.02(-0.94%)
Nov 24, 2014 1.791 1.833 1.778 1.791 36,804 -0.00(-0.23%)
Nov 21, 2014 1.791 1.824 1.783 1.795 9,836 +0.04(+2.15%)
Nov 20, 2014 1.770 1.846 1.724 1.757 163,091 -0.02(-1.38%)
Nov 19, 2014 1.782 1.782 1.782 1.782 475 +0.02(+0.92%)
Nov 18, 2014 1.787 1.799 1.766 1.766 6,068 -0.01(-0.47%)
Nov 17, 2014 1.837 1.837 1.749 1.774 28,116 -0.03(-1.63%)
Nov 14, 2014 1.774 1.833 1.745 1.803 24,570 +0.03(+1.66%)
Nov 13, 2014 1.803 1.892 1.761 1.774 122,703 +0.00(+0.19%)
Nov 12, 2014 1.766 1.771 1.766 1.771 3,332 +0.03(+1.49%)
Nov 11, 2014 1.787 1.833 1.736 1.745 5,763 -0.03(-1.66%)
Nov 10, 2014 1.770 1.862 1.728 1.774 147,922 +0.04(+2.43%)
Nov 07, 2014 1.858 1.879 1.732 1.732 86,819 -0.08(-4.63%)
Nov 06, 2014 1.803 1.862 1.791 1.816 79,933 +0.03(+1.65%)
Nov 05, 2014 1.816 1.829 1.766 1.787 16,011 -0.03(-1.85%)
Nov 04, 2014 1.850 1.854 1.820 1.820 15,697 -0.03(-1.59%)
Nov 03, 2014 1.787 1.854 1.787 1.850 4,336 +0.01(+0.68%)
Oct 31, 2014 1.837 1.837 1.808 1.837 1,503 +0.03(+1.63%)
Oct 30, 2014 1.854 1.858 1.782 1.808 1,983 -0.03(-1.89%)
Oct 29, 2014 1.782 1.858 1.774 1.843 6,681 +0.07(+3.86%)
Oct 28, 2014 1.820 1.942 1.774 1.774 21,356 -0.03(-1.59%)
Oct 27, 2014 1.774 1.803 1.774 1.803 4,172 +0.03(+1.62%)
Oct 24, 2014 1.774 1.883 1.774 1.774 7,671 -0.02(-1.12%)
Oct 23, 2014 1.770 1.794 1.770 1.794 2,324 +0.04(+2.35%)
Oct 22, 2014 1.833 1.875 1.753 1.753 24,758 -0.10(-5.37%)
Oct 21, 2014 1.820 1.892 1.820 1.852 2,628 +0.02(+1.30%)
Oct 20, 2014 1.749 1.829 1.749 1.829 8,361 +0.08(+4.57%)
Oct 17, 2014 1.711 1.774 1.711 1.749 14,006 +0.05(+2.97%)
Oct 16, 2014 1.892 1.909 1.650 1.698 83,939 -0.26(-13.30%)
Oct 15, 2014 1.934 1.883 1.883 1.959 60,137 +0.08(+4.02%)
Oct 14, 2014 1.871 1.883 1.871 1.883 12,019 +0.02(+1.13%)
Oct 13, 2014 1.837 1.862 1.837 1.862 9,032 +0.03(+1.37%)
Oct 10, 2014 1.846 1.867 1.837 1.837 3,660 -0.02(-0.91%)
Oct 09, 2014 1.858 1.863 1.850 1.854 7,966 -0.00(-0.23%)
Oct 08, 2014 1.858 1.858 1.858 1.858 492 +0.01(+0.69%)
Oct 06, 2014 1.841 1.846 1.846 1.846 328 -0.01(-0.45%)
Oct 03, 2014 1.850 1.923 1.829 1.854 10,162 +0.03(+1.92%)
Oct 02, 2014 1.816 1.819 1.812 1.819 1,665 +0.01(+0.39%)
Oct 01, 2014 1.934 1.934 1.812 1.812 20,633 -0.14(-7.35%)
Sep 30, 2014 1.956 1.956 1.956 1.956 1,836 +0.01(+0.69%)
Sep 29, 2014 1.976 1.976 1.913 1.942 11,974 -0.04(-2.12%)
Sep 26, 2014 1.997 2.060 1.984 1.984 12,198 -0.05(-2.28%)
Sep 24, 2014 2.030 2.030 2.030 2.030 64 +0.03(+1.37%)
Sep 23, 2014 2.003 2.003 2.003 2.003 387 +0.01(+0.30%)
Sep 22, 2014 2.041 2.043 1.997 1.997 13,261 -0.03(-1.66%)
Sep 19, 2014 2.060 2.073 2.051 2.030 21,273 +0.02(+1.05%)
Sep 17, 2014 1.988 2.009 2.009 2.009 104 -0.03(-1.65%)
Sep 16, 2014 1.988 2.060 1.988 2.043 3,665 +0.05(+2.38%)
Sep 15, 2014 2.005 2.060 1.988 1.996 11,672 -0.06(-2.73%)
Sep 11, 2014 2.026 2.051 2.051 2.051 156 +0.07(+3.39%)
Sep 10, 2014 2.030 2.035 1.984 1.984 2,421 -0.04(-1.87%)
Sep 09, 2014 2.001 2.022 2.001 2.022 4,727 +0.00(+0.00%)
Sep 08, 2014 2.022 2.022 2.005 2.022 3,465 +0.00(+0.00%)
Sep 05, 2014 2.018 2.022 1.993 2.022 13,542 +0.00(+0.00%)
Sep 04, 2014 2.022 2.022 2.022 2.022 815 +0.00(+0.00%)
Sep 03, 2014 1.997 1.997 1.989 2.022 7,867 +0.03(+1.74%)
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.