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 (%)
Aug 30, 2019 5.438 5.521 5.420 5.420 4,773 -0.02(-0.34%)
Aug 29, 2019 5.420 5.567 5.420 5.438 8,017 -0.04(-0.77%)
Aug 28, 2019 5.550 5.567 5.480 5.480 2,575 -0.05(-0.91%)
Aug 27, 2019 5.577 5.577 5.444 5.531 5,654 -0.07(-1.32%)
Aug 26, 2019 5.531 5.604 5.392 5.604 10,892 +0.07(+1.33%)
Aug 23, 2019 5.540 5.604 5.531 5.531 3,471 -0.06(-1.15%)
Aug 22, 2019 5.549 5.623 5.540 5.595 13,634 +0.06(+1.00%)
Aug 21, 2019 5.586 5.890 5.540 5.540 10,825 -0.12(-2.12%)
Aug 20, 2019 5.742 5.824 5.486 5.660 10,415 -0.01(-0.16%)
Aug 19, 2019 5.697 5.697 5.669 5.669 2,465 +0.03(+0.49%)
Aug 16, 2019 5.505 5.687 5.505 5.641 13,230 +0.07(+1.30%)
Aug 15, 2019 5.487 5.732 5.487 5.569 7,769 -0.01(-0.16%)
Aug 14, 2019 5.759 5.759 5.478 5.578 24,364 -0.14(-2.38%)
Aug 13, 2019 5.832 5.895 5.705 5.714 23,452 -0.11(-1.87%)
Aug 12, 2019 5.750 5.895 5.750 5.823 9,493 -0.02(-0.31%)
Aug 09, 2019 5.788 5.945 5.759 5.841 7,166 -0.02(-0.31%)
Aug 08, 2019 5.913 6.113 5.859 5.859 13,359 -0.04(-0.62%)
Aug 07, 2019 6.031 6.040 5.895 5.895 3,209 -0.09(-1.52%)
Aug 06, 2019 6.177 6.177 5.932 5.986 35,596 +0.08(+1.38%)
Aug 05, 2019 5.941 6.031 5.895 5.904 11,412 -0.11(-1.81%)
Aug 02, 2019 5.959 6.119 5.889 6.013 8,158 -0.11(-1.78%)
Aug 01, 2019 6.077 6.318 6.077 6.122 52,287 +0.09(+1.50%)
Jul 31, 2019 6.140 6.294 6.031 6.031 10,494 -0.09(-1.48%)
Jul 30, 2019 6.056 6.199 6.056 6.122 8,405 +0.02(+0.30%)
Jul 29, 2019 5.968 6.186 5.968 6.104 12,821 +0.07(+1.20%)
Jul 26, 2019 6.217 6.217 6.013 6.031 11,025 -0.11(-1.77%)
Jul 25, 2019 6.140 6.140 6.140 6.140 1,242 -0.03(-0.44%)
Jul 24, 2019 6.140 6.340 6.140 6.167 8,606 -0.04(-0.58%)
Jul 23, 2019 6.267 6.331 6.131 6.204 96,411 +0.03(+0.44%)
Jul 22, 2019 6.104 6.403 6.104 6.176 10,843 +0.07(+1.19%)
Jul 19, 2019 6.077 6.394 6.031 6.104 23,484 +0.03(+0.45%)
Jul 18, 2019 6.213 6.322 6.077 6.077 8,025 -0.16(-2.62%)
Jul 17, 2019 6.115 6.340 6.115 6.240 15,805 +0.08(+1.33%)
Jul 16, 2019 5.968 6.394 5.950 6.158 6,857 +0.20(+3.35%)
Jul 15, 2019 6.196 6.196 5.850 5.959 8,430 -0.14(-2.23%)
Jul 12, 2019 5.995 6.204 5.650 6.095 47,189 -0.23(-3.59%)
Jul 11, 2019 6.222 6.403 6.077 6.322 9,338 -0.03(-0.43%)
Jul 10, 2019 6.303 6.349 6.231 6.349 5,997 +0.15(+2.34%)
Jul 09, 2019 6.213 6.412 6.195 6.204 7,267 -0.15(-2.29%)
Jul 08, 2019 6.494 6.530 6.349 6.349 4,417 -0.15(-2.23%)
Jul 05, 2019 6.340 6.494 6.340 6.494 1,543 -0.08(-1.24%)
Jul 03, 2019 6.612 6.621 6.394 6.576 5,512 -0.12(-1.76%)
Jul 02, 2019 6.340 6.693 6.158 6.693 13,352 +0.35(+5.56%)
Jul 01, 2019 6.421 6.421 6.176 6.341 8,957 +0.00(+0.01%)
Jun 28, 2019 6.240 6.340 6.122 6.340 19,184 +0.21(+3.40%)
Jun 27, 2019 6.059 6.303 6.040 6.131 14,123 +0.01(+0.15%)
Jun 26, 2019 6.131 6.231 6.122 6.122 11,838 -0.01(-0.15%)
Jun 25, 2019 6.349 6.440 6.095 6.131 24,413 -0.13(-2.03%)
Jun 24, 2019 6.621 6.693 6.258 6.258 13,008 -0.51(-7.51%)
Jun 21, 2019 6.703 7.041 6.621 6.766 10,143 +0.01(+0.13%)
Jun 20, 2019 6.848 7.133 6.757 6.757 4,942 -0.10(-1.46%)
Jun 19, 2019 6.893 7.120 6.820 6.857 4,673 +0.03(+0.40%)
Jun 18, 2019 6.884 6.970 6.830 6.830 4,107 -0.07(-1.05%)
Jun 17, 2019 6.830 6.902 6.820 6.902 1,704 +0.08(+1.19%)
Jun 14, 2019 6.774 6.839 6.774 6.821 3,858 +0.01(+0.20%)
Jun 13, 2019 6.793 6.807 6.712 6.807 1,398 -0.04(-0.59%)
Jun 12, 2019 6.975 7.229 6.848 6.848 18,807 -0.14(-1.95%)
Jun 11, 2019 7.038 7.038 6.830 6.984 58,846 +0.05(+0.65%)
Jun 10, 2019 7.492 7.492 6.875 6.938 12,576 +0.13(+1.93%)
Jun 07, 2019 6.793 6.893 6.654 6.807 13,561 +0.05(+0.74%)
Jun 06, 2019 6.666 6.920 6.622 6.757 19,957 +0.05(+0.69%)
Jun 05, 2019 7.129 7.129 6.621 6.711 8,827 -0.34(-4.76%)
Jun 04, 2019 6.594 7.046 6.561 7.046 18,664 +0.48(+7.31%)
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.