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 +0.020 (+1.03%)
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 (%)
Dec 29, 2017 8.384 8.384 8.384 0 +0.49(+6.18%)
Dec 28, 2017 7.964 8.008 7.859 7.897 8,484 +0.04(+0.55%)
Dec 27, 2017 8.167 8.167 7.765 7.853 76,437 +0.09(+1.14%)
Dec 26, 2017 7.433 8.406 7.433 7.765 131,569 +0.02(+0.29%)
Dec 22, 2017 7.676 7.964 7.676 7.743 21,571 -0.07(-0.85%)
Dec 21, 2017 7.964 8.057 7.743 7.809 18,716 +0.04(+0.57%)
Dec 20, 2017 7.632 7.954 7.522 7.765 65,009 +0.29(+3.85%)
Dec 19, 2017 7.455 7.632 7.448 7.477 20,983 +0.07(+1.00%)
Dec 18, 2017 7.411 7.544 7.278 7.404 36,680 -0.01(-0.10%)
Dec 15, 2017 6.415 7.726 6.397 7.411 140,739 +1.19(+19.22%)
Dec 14, 2017 6.194 6.283 6.194 6.216 7,806 -0.07(-1.06%)
Dec 13, 2017 6.241 6.283 6.194 6.283 8,880 +0.00(+0.00%)
Dec 12, 2017 6.305 6.309 6.283 6.283 16,133 +0.02(+0.35%)
Dec 11, 2017 6.194 6.349 6.194 6.261 8,496 +0.07(+1.07%)
Dec 08, 2017 6.174 6.194 6.061 6.194 9,892 +0.05(+0.88%)
Dec 07, 2017 6.106 6.194 6.106 6.140 4,199 +0.03(+0.56%)
Dec 06, 2017 6.135 6.135 6.021 6.106 12,760 -0.07(-1.08%)
Dec 05, 2017 6.182 6.182 6.106 6.172 3,383 +0.06(+0.92%)
Dec 04, 2017 6.116 6.084 6.116 5,636 +0.03(+0.53%)
Dec 01, 2017 6.172 6.172 6.056 6.084 7,960 -0.09(-1.43%)
Nov 30, 2017 6.180 6.371 6.106 6.172 40,163 +0.11(+1.82%)
Nov 29, 2017 6.150 6.190 6.061 6.061 2,563 -0.04(-0.72%)
Nov 28, 2017 5.973 6.379 5.973 6.106 3,824 +0.13(+2.22%)
Nov 27, 2017 5.951 6.150 5.884 5.973 4,203 -0.12(-1.96%)
Nov 24, 2017 5.983 6.092 5.835 6.092 11,610 +0.08(+1.25%)
Nov 22, 2017 5.840 6.238 5.840 6.017 16,763 -0.27(-4.23%)
Nov 21, 2017 6.139 6.327 6.139 6.283 17,615 +0.02(+0.35%)
Nov 20, 2017 5.575 6.283 5.575 6.261 33,224 -0.13(-2.08%)
Nov 17, 2017 6.238 6.393 6.216 6.393 20,852 +0.17(+2.66%)
Nov 16, 2017 6.106 6.261 6.106 6.227 15,477 +0.13(+2.12%)
Nov 15, 2017 6.017 6.098 5.980 6.098 11,086 +0.10(+1.72%)
Nov 14, 2017 6.054 6.238 5.995 5.995 31,265 -0.11(-1.81%)
Nov 13, 2017 6.172 6.172 5.997 6.106 10,968 -0.02(-0.36%)
Nov 10, 2017 5.862 6.172 5.862 6.128 21,550 +0.33(+5.63%)
Nov 09, 2017 5.553 5.840 5.553 5.801 18,192 +0.20(+3.65%)
Nov 08, 2017 5.752 5.752 5.597 5.597 2,316 -0.14(-2.41%)
Nov 07, 2017 5.752 5.752 5.610 5.735 11,246 +0.00(+0.05%)
Nov 06, 2017 5.752 5.752 5.707 5.732 11,099 -0.02(-0.35%)
Nov 03, 2017 5.531 5.752 5.531 5.752 12,010 +0.18(+3.17%)
Nov 02, 2017 5.531 5.619 5.508 5.575 22,244 +0.07(+1.20%)
Nov 01, 2017 5.531 5.531 5.508 5.508 4,244 -0.02(-0.40%)
Oct 31, 2017 5.553 5.553 5.497 5.531 10,878 -0.07(-1.19%)
Oct 30, 2017 5.531 5.597 5.442 5.597 9,598 +0.02(+0.40%)
Oct 27, 2017 5.641 5.641 5.575 5.575 3,803 +0.11(+1.93%)
Oct 26, 2017 5.398 5.469 5.398 5.469 4,771 +0.07(+1.32%)
Oct 25, 2017 5.597 5.679 5.376 5.398 39,648 -0.24(-4.31%)
Oct 24, 2017 5.531 5.752 5.531 5.641 57,562 -0.02(-0.39%)
Oct 23, 2017 5.309 5.663 5.287 5.663 85,844 +0.44(+8.47%)
Oct 20, 2017 4.955 5.221 4.945 5.221 27,169 +0.33(+6.79%)
Oct 19, 2017 4.713 5.088 4.713 4.889 33,285 +0.02(+0.45%)
Oct 18, 2017 4.756 4.911 4.669 4.867 64,105 +0.27(+5.77%)
Oct 17, 2017 4.535 4.712 4.292 4.601 41,605 +0.09(+1.96%)
Oct 16, 2017 4.093 4.555 4.093 4.513 69,261 +0.31(+7.37%)
Oct 13, 2017 4.247 4.358 4.103 4.203 36,696 -0.07(-1.55%)
Oct 12, 2017 4.203 4.270 4.203 4.270 7,994 +0.00(+0.00%)
Oct 11, 2017 4.203 4.314 4.203 4.270 5,510 -0.04(-1.03%)
Oct 10, 2017 4.292 4.336 4.292 4.314 7,775 +0.02(+0.57%)
Oct 09, 2017 4.270 4.292 4.270 4.289 5,447 +0.02(+0.47%)
Oct 06, 2017 4.203 4.292 4.203 4.270 6,909 -0.02(-0.52%)
Oct 05, 2017 4.314 4.345 4.225 4.292 17,453 +0.04(+1.04%)
Oct 04, 2017 4.524 4.524 4.203 4.247 14,331 +0.02(+0.52%)
Oct 03, 2017 4.380 4.380 4.115 4.225 57,969 -0.15(-3.54%)
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.