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 (%)
Sep 30, 2009 1.740 1.823 1.740 1.823 14,236 +0.10(+5.83%)
Sep 29, 2009 1.813 1.813 1.723 1.723 1,195 -0.03(-1.90%)
Sep 28, 2009 1.823 1.833 1.756 1.756 6,085 -0.05(-2.60%)
Sep 25, 2009 1.756 1.807 1.756 1.803 8,557 +0.05(+2.67%)
Sep 24, 2009 1.756 1.756 1.756 1.756 4,919 +0.00(+0.00%)
Sep 23, 2009 1.756 1.756 1.736 1.756 8,368 -0.01(-0.76%)
Sep 22, 2009 1.716 1.807 1.716 1.770 5,108 +0.06(+3.73%)
Sep 21, 2009 1.676 1.800 1.676 1.706 14,409 +0.03(+2.00%)
Sep 18, 2009 1.783 1.783 1.673 1.673 42,854 -0.11(-6.02%)
Sep 17, 2009 1.773 1.840 1.773 1.780 6,874 +0.01(+0.38%)
Sep 16, 2009 1.773 1.773 1.773 1.773 1,119,752 -0.08(-4.33%)
Sep 14, 2009 1.823 1.853 1.853 1.853 8,070 -0.01(-0.72%)
Sep 11, 2009 1.864 1.867 1.857 1.867 1,195 +0.08(+4.30%)
Sep 10, 2009 1.894 1.894 1.790 1.790 2,743 -0.07(-3.60%)
Sep 09, 2009 1.706 1.857 1.706 1.857 4,483 +0.02(+1.21%)
Sep 08, 2009 1.840 1.857 1.691 1.835 9,029 +0.14(+7.94%)
Sep 04, 2009 1.740 1.840 1.683 1.700 31,831 -0.02(-1.36%)
Sep 02, 2009 1.706 1.723 1.723 1.723 5,380 -0.03(-1.90%)
Sep 01, 2009 1.756 1.756 1.756 1.756 1,793 +0.00(+0.09%)
Aug 31, 2009 1.723 1.756 1.723 1.755 11,005 +0.03(+1.85%)
Aug 28, 2009 1.723 1.723 1.690 1.723 4,041 +0.07(+4.04%)
Aug 27, 2009 1.656 1.656 1.629 1.656 4,184 +0.03(+1.85%)
Aug 26, 2009 1.626 1.626 1.626 1.626 1,494 +0.00(+0.00%)
Aug 25, 2009 1.644 1.644 1.626 1.626 3,126 -0.02(-1.28%)
Aug 24, 2009 1.646 1.647 1.646 1.647 896 +0.00(+0.27%)
Aug 21, 2009 1.639 1.703 1.639 1.643 3,464 +0.00(+0.00%)
Aug 20, 2009 1.626 1.644 1.626 1.643 2,743 -0.09(-5.37%)
Aug 19, 2009 1.676 1.736 1.626 1.736 9,588 -0.02(-0.98%)
Aug 18, 2009 1.608 1.753 1.606 1.753 2,988 +0.02(+0.96%)
Aug 17, 2009 1.673 1.736 1.673 1.736 1,494 +0.01(+0.78%)
Aug 14, 2009 1.723 1.733 1.723 1.723 4,782 +0.00(+0.00%)
Aug 13, 2009 1.736 1.736 1.723 1.723 2,988 +0.00(+0.00%)
Aug 12, 2009 1.670 1.756 1.670 1.723 11,862 +0.13(+8.19%)
Aug 11, 2009 1.593 1.593 1.593 1.593 298 -0.08(-4.80%)
Aug 10, 2009 1.673 1.673 1.673 1.673 597 +0.01(+0.81%)
Aug 07, 2009 1.723 1.723 1.659 1.659 597 -0.06(-3.69%)
Aug 06, 2009 1.673 1.723 1.673 1.723 3,511 +0.00(+0.24%)
Aug 05, 2009 1.639 1.719 1.639 1.719 597 +0.12(+7.69%)
Aug 04, 2009 1.606 1.619 1.596 1.596 7,322 -0.08(-4.58%)
Aug 03, 2009 1.673 1.673 1.673 1.673 1,793 +0.00(+0.00%)
Jul 30, 2009 1.673 1.673 1.673 1.673 298 +0.00(+0.00%)
Jul 29, 2009 1.673 1.673 1.673 1.673 14,346 +0.03(+2.04%)
Jul 28, 2009 1.526 1.639 1.526 1.639 6,844 +0.02(+1.03%)
Jul 27, 2009 1.673 1.673 1.623 1.623 7,920 +0.00(+0.00%)
Jul 24, 2009 1.703 1.723 1.623 1.623 19,075 +0.11(+7.54%)
Jul 23, 2009 1.509 1.509 1.509 1.509 298 -0.16(-9.80%)
Jul 21, 2009 1.670 1.673 1.673 1.673 10,162 +0.06(+3.73%)
Jul 20, 2009 1.623 1.623 1.613 1.613 2,092 -0.06(-3.60%)
Jul 17, 2009 1.673 1.673 1.673 1.673 2,092 +0.02(+1.01%)
Jul 16, 2009 1.706 1.706 1.656 1.656 10,350 -0.10(-5.71%)
Jul 15, 2009 1.756 1.756 1.756 1.756 896 +0.05(+2.94%)
Jul 10, 2009 1.753 1.706 1.706 1.706 1,793 -0.05(-2.75%)
Jul 09, 2009 1.706 1.755 1.706 1.755 2,809 +0.08(+4.89%)
Jul 08, 2009 1.673 1.673 1.673 1.673 2,391 -0.03(-1.96%)
Jul 06, 2009 1.673 1.706 1.706 1.706 17,634 +0.00(+0.00%)
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.