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

Educational Dev Corp (NQ: EDUC )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2018 8.824 9.268 8.824 8.846 11,544 +0.04(+0.48%)
Jul 30, 2018 8.893 9.257 8.658 8.804 26,306 +0.09(+1.05%)
Jul 27, 2018 8.868 8.913 8.613 8.713 21,875 -0.16(-1.75%)
Jul 26, 2018 8.735 9.001 8.715 8.868 26,396 +0.07(+0.76%)
Jul 25, 2018 8.469 9.522 8.425 8.802 28,293 +0.31(+3.66%)
Jul 24, 2018 8.824 8.891 8.492 8.492 11,129 -0.20(-2.30%)
Jul 23, 2018 8.802 8.868 8.691 8.691 26,121 -0.16(-1.75%)
Jul 20, 2018 8.979 8.979 8.669 8.846 11,154 -0.24(-2.68%)
Jul 19, 2018 9.046 9.534 9.026 9.090 41,977 +0.04(+0.49%)
Jul 18, 2018 8.514 9.157 8.425 9.046 48,962 +0.53(+6.25%)
Jul 17, 2018 8.292 8.514 8.248 8.514 91,867 +0.27(+3.23%)
Jul 16, 2018 8.425 8.558 7.984 8.248 26,184 -0.13(-1.59%)
Jul 13, 2018 8.336 8.602 8.181 8.381 199,939 +0.64(+8.31%)
Jul 12, 2018 8.004 8.004 7.649 7.738 41,283 -0.27(-3.32%)
Jul 11, 2018 8.137 8.425 8.004 8.004 23,771 -0.13(-1.63%)
Jul 10, 2018 8.203 8.336 7.937 8.137 52,117 -0.07(-0.81%)
Jul 09, 2018 8.292 8.381 8.004 8.203 35,792 -0.02(-0.27%)
Jul 06, 2018 8.159 8.336 8.004 8.226 102,162 +0.04(+0.54%)
Jul 05, 2018 8.469 8.092 8.181 77,801 -0.20(-2.38%)
Jul 03, 2018 8.381 8.381 8.381 0 +0.07(+0.80%)
Jul 02, 2018 8.203 8.447 7.826 8.314 56,280 +0.00(+0.00%)
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%)
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.