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 (%)
Jul 29, 2016 6.028 6.028 5.861 5.905 38,446 -0.12(-1.97%)
Jul 28, 2016 5.975 6.023 5.914 6.023 50,739 +0.09(+1.55%)
Jul 27, 2016 6.001 6.089 5.879 5.931 18,197 -0.02(-0.33%)
Jul 26, 2016 5.922 5.999 5.883 5.951 16,670 +0.01(+0.11%)
Jul 25, 2016 5.966 6.041 5.918 5.944 24,527 -0.02(-0.37%)
Jul 22, 2016 6.041 6.041 5.905 5.966 21,646 -0.02(-0.37%)
Jul 21, 2016 6.036 6.104 5.988 5.988 18,060 +0.00(+0.00%)
Jul 20, 2016 6.014 6.086 5.835 5.988 33,677 -0.03(-0.44%)
Jul 19, 2016 6.041 6.137 6.010 6.014 19,658 -0.07(-1.15%)
Jul 18, 2016 5.874 6.370 5.826 6.085 46,882 +0.41(+7.19%)
Jul 15, 2016 5.703 5.703 5.571 5.677 27,634 +0.17(+3.03%)
Jul 14, 2016 5.672 5.721 5.506 5.510 35,250 -0.12(-2.10%)
Jul 13, 2016 5.628 5.685 5.628 5.628 5,010 -0.06(-0.98%)
Jul 12, 2016 5.602 5.742 5.565 5.684 63,274 +0.12(+2.11%)
Jul 11, 2016 5.611 5.668 5.567 5.567 38,380 -0.18(-3.20%)
Jul 08, 2016 5.624 5.606 5.593 5.751 45,875 +0.14(+2.58%)
Jul 07, 2016 5.370 5.830 5.370 5.606 80,261 +0.35(+6.68%)
Jul 05, 2016 5.001 5.444 4.782 5.255 80,346 +0.25(+5.09%)
Jul 01, 2016 5.120 5.001 5.001 5.001 41,031 -0.09(-1.81%)
Jun 30, 2016 4.861 5.247 4.803 5.093 93,407 +0.22(+4.59%)
Jun 29, 2016 4.883 4.883 4.738 4.869 39,084 -0.01(-0.27%)
Jun 28, 2016 4.562 4.891 4.562 4.883 43,789 +0.34(+7.54%)
Jun 27, 2016 4.760 4.787 4.475 4.540 49,435 -0.29(-5.91%)
Jun 24, 2016 4.413 5.005 4.413 4.826 44,370 +0.18(+3.97%)
Jun 23, 2016 4.488 4.703 4.453 4.641 28,904 +0.19(+4.24%)
Jun 22, 2016 4.448 4.545 4.435 4.453 22,897 +0.02(+0.40%)
Jun 21, 2016 4.527 4.584 4.426 4.435 8,700 +0.01(+0.30%)
Jun 20, 2016 4.448 4.614 4.422 4.422 40,951 -0.04(-0.79%)
Jun 17, 2016 4.624 4.641 4.435 4.457 32,546 -0.15(-3.33%)
Jun 16, 2016 4.676 4.738 4.606 4.611 12,129 -0.14(-2.95%)
Jun 15, 2016 4.571 4.795 4.571 4.751 30,835 +0.23(+5.04%)
Jun 14, 2016 4.374 4.663 4.374 4.523 38,656 +0.16(+3.62%)
Jun 13, 2016 4.529 4.624 4.332 4.365 73,610 -0.20(-4.42%)
Jun 10, 2016 4.786 4.976 4.562 4.567 65,702 -0.24(-4.93%)
Jun 09, 2016 5.041 5.045 4.804 4.804 34,290 -0.20(-3.95%)
Jun 08, 2016 5.370 5.539 5.001 5.001 40,329 -0.20(-3.92%)
Jun 07, 2016 4.923 5.428 4.882 5.205 126,116 +0.28(+5.77%)
Jun 06, 2016 4.921 5.087 4.812 4.921 36,663 +0.07(+1.35%)
Jun 03, 2016 4.925 5.240 4.842 4.855 91,888 -0.15(-3.05%)
Jun 02, 2016 5.052 5.135 4.873 5.008 55,490 +0.14(+2.96%)
Jun 01, 2016 4.654 5.139 4.601 4.864 108,291 +0.21(+4.51%)
May 31, 2016 4.785 4.825 4.501 4.654 81,621 -0.21(-4.40%)
May 27, 2016 4.829 4.869 4.869 4.869 289,223 +0.06(+1.27%)
May 26, 2016 5.467 5.638 4.495 4.807 106,465 -0.66(-12.07%)
May 25, 2016 5.528 5.572 5.463 5.467 31,489 -0.02(-0.32%)
May 24, 2016 5.525 5.528 5.476 5.485 32,640 -0.03(-0.55%)
May 23, 2016 5.515 5.528 5.485 5.515 10,573 -0.01(-0.16%)
May 20, 2016 5.665 5.665 5.507 5.524 11,292 -0.15(-2.69%)
May 19, 2016 5.552 5.703 5.552 5.677 7,505 +0.02(+0.31%)
May 18, 2016 5.629 5.668 5.568 5.660 14,799 +0.07(+1.25%)
May 17, 2016 5.664 5.686 5.476 5.590 8,669 -0.11(-1.99%)
May 16, 2016 5.651 5.738 5.651 5.703 23,991 -0.02(-0.30%)
May 13, 2016 5.563 5.744 5.476 5.721 41,569 +0.10(+1.87%)
May 12, 2016 5.760 5.760 5.480 5.616 46,053 -0.17(-2.95%)
May 11, 2016 5.555 5.786 5.504 5.786 12,353 +0.16(+2.80%)
May 10, 2016 5.861 5.861 5.625 5.629 9,292 -0.29(-4.87%)
May 09, 2016 5.961 5.983 5.725 5.917 61,405 +0.03(+0.52%)
May 06, 2016 5.515 5.896 5.476 5.887 30,231 +0.42(+7.67%)
May 05, 2016 5.179 5.655 5.156 5.467 33,986 +0.32(+6.20%)
May 04, 2016 5.209 5.332 5.035 5.148 35,040 -0.08(-1.59%)
May 03, 2016 5.861 5.861 5.240 5.231 77,449 -0.63(-10.74%)
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.