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

Educational Dev Corp (NQ: EDUC )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2018 8.248 8.359 8.203 8.314 22,603 +0.04(+0.54%)
Jun 28, 2018 8.070 8.425 8.070 8.270 28,500 +0.22(+2.75%)
Jun 27, 2018 8.381 8.514 8.048 8.048 14,782 -0.33(-3.97%)
Jun 26, 2018 8.336 8.469 8.115 8.381 26,757 +0.29(+3.56%)
Jun 25, 2018 8.092 8.314 8.070 8.092 19,908 -0.09(-1.08%)
Jun 22, 2018 8.319 8.319 8.135 8.181 17,143 -0.13(-1.60%)
Jun 21, 2018 8.447 8.447 8.314 8.314 12,944 +0.07(+0.81%)
Jun 20, 2018 8.536 8.647 8.248 8.248 16,841 -0.29(-3.38%)
Jun 19, 2018 8.447 8.606 8.304 8.536 21,812 -0.09(-1.03%)
Jun 18, 2018 8.691 8.957 8.469 8.625 25,860 -0.16(-1.77%)
Jun 15, 2018 8.558 8.558 8.780 37,093 +0.22(+2.59%)
Jun 14, 2018 8.425 8.824 8.248 8.558 93,039 +0.16(+1.85%)
Jun 13, 2018 8.359 8.536 8.137 8.403 94,295 +0.00(+0.00%)
Jun 12, 2018 8.516 8.602 8.181 8.403 96,785 -0.11(-1.30%)
Jun 11, 2018 8.625 8.780 8.248 8.514 61,627 -0.11(-1.29%)
Jun 08, 2018 8.735 8.824 8.558 8.625 37,442 -0.24(-2.75%)
Jun 07, 2018 8.735 8.957 8.558 8.868 126,459 +0.13(+1.52%)
Jun 06, 2018 8.181 8.824 7.982 8.735 120,753 +0.55(+6.78%)
Jun 05, 2018 8.802 8.868 7.660 8.181 246,518 -0.69(-7.75%)
Jun 04, 2018 9.556 9.578 8.824 8.868 167,075 -0.75(-7.83%)
Jun 01, 2018 9.866 10.13 9.157 9.622 105,247 -0.38(-3.77%)
May 31, 2018 9.645 10.13 9.159 9.999 69,801 +0.42(+4.39%)
May 30, 2018 8.959 9.645 8.959 9.579 191,098 +0.80(+9.07%)
May 29, 2018 11.08 11.41 8.605 8.782 383,281 -2.61(-22.91%)
May 25, 2018 11.39 11.39 11.39 0 +0.20(+1.78%)
May 24, 2018 10.86 11.22 10.75 11.19 26,704 +0.31(+2.85%)
May 23, 2018 10.82 10.97 10.80 10.88 25,714 -0.11(-1.01%)
May 22, 2018 11.06 11.11 10.80 10.99 17,071 +0.00(+0.00%)
May 21, 2018 10.97 11.11 10.84 10.99 27,490 +0.02(+0.20%)
May 18, 2018 10.93 11.02 10.84 10.97 26,733 +0.07(+0.61%)
May 17, 2018 10.86 11.06 10.77 10.91 47,997 +0.07(+0.61%)
May 16, 2018 10.97 11.02 10.78 10.84 26,005 -0.04(-0.41%)
May 15, 2018 10.86 10.99 10.79 10.88 34,955 -0.02(-0.20%)
May 14, 2018 10.91 11.24 10.84 10.91 41,476 -0.02(-0.20%)
May 11, 2018 11.22 11.39 10.73 10.93 94,021 -0.31(-2.76%)
May 10, 2018 11.19 11.39 11.17 11.24 33,371 +0.09(+0.79%)
May 09, 2018 11.11 11.28 11.05 11.15 46,627 -0.09(-0.79%)
May 08, 2018 10.93 11.24 10.85 11.24 18,219 +0.31(+2.83%)
May 07, 2018 10.97 11.08 10.11 10.93 36,481 -0.02(-0.20%)
May 04, 2018 10.80 11.06 10.66 10.95 16,180 +0.18(+1.64%)
May 03, 2018 10.93 10.93 10.73 10.77 20,642 -0.18(-1.62%)
May 02, 2018 10.88 11.06 10.73 10.95 20,190 +0.11(+1.02%)
May 01, 2018 10.71 11.06 10.62 10.84 29,999 +0.09(+0.82%)
Apr 30, 2018 10.86 11.06 10.62 10.75 32,288 -0.04(-0.41%)
Apr 27, 2018 11.39 11.59 10.71 10.80 90,694 -0.60(-5.24%)
Apr 26, 2018 11.06 11.39 10.84 11.39 69,123 +0.33(+3.00%)
Apr 25, 2018 10.86 11.41 10.49 11.06 37,302 +0.11(+1.01%)
Apr 24, 2018 11.33 11.46 10.75 10.95 34,214 -0.46(-4.07%)
Apr 23, 2018 11.41 11.70 11.35 11.41 45,861 +0.02(+0.19%)
Apr 20, 2018 11.55 11.72 11.39 11.39 30,792 -0.27(-2.28%)
Apr 19, 2018 11.46 11.70 11.30 11.66 33,769 +0.29(+2.53%)
Apr 18, 2018 11.55 11.77 11.35 11.37 94,498 -0.15(-1.34%)
Apr 17, 2018 11.68 11.70 11.44 11.53 114,925 -0.07(-0.57%)
Apr 16, 2018 11.44 11.64 11.17 11.59 69,010 +0.20(+1.75%)
Apr 13, 2018 11.41 11.46 11.13 11.39 50,682 +0.02(+0.19%)
Apr 12, 2018 11.46 11.79 11.26 11.37 83,025 +0.04(+0.39%)
Apr 11, 2018 11.17 11.50 11.17 11.33 70,920 +0.18(+1.59%)
Apr 10, 2018 10.88 11.17 10.69 11.15 71,012 +0.46(+4.35%)
Apr 09, 2018 10.82 10.88 10.42 10.69 49,007 -0.15(-1.43%)
Apr 06, 2018 10.66 10.95 10.37 10.84 53,776 +0.18(+1.66%)
Apr 05, 2018 10.80 10.80 9.800 10.66 224,626 -0.18(-1.63%)
Apr 04, 2018 10.82 11.13 10.40 10.84 98,973 -0.22(-2.00%)
Apr 03, 2018 10.80 11.71 10.80 11.06 72,339 +0.18(+1.63%)
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.