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 (%)
Oct 31, 2007 1.880 1.880 1.877 1.880 33,424 -0.01(-0.65%)
Oct 30, 2007 1.926 1.926 1.892 1.892 11,682 -0.01(-0.65%)
Oct 29, 2007 2.003 2.003 1.895 1.904 37,649 -0.03(-1.44%)
Oct 26, 2007 1.932 1.932 1.926 1.932 48,786 -0.00(-0.16%)
Oct 25, 2007 1.944 1.944 1.935 1.935 10,384 -0.03(-1.72%)
Oct 24, 2007 1.917 1.969 1.917 1.969 8,761 +0.06(+2.90%)
Oct 23, 2007 1.975 1.975 1.907 1.914 21,813 -0.10(-4.90%)
Oct 22, 2007 2.012 2.012 2.012 2.012 4,543 +0.10(+5.49%)
Oct 19, 2007 1.941 1.941 1.907 1.907 5,841 -0.03(-1.75%)
Oct 18, 2007 2.049 2.049 1.941 1.941 17,581 +0.02(+0.96%)
Oct 17, 2007 1.972 1.972 1.923 1.923 24,825 -0.06(-2.80%)
Oct 16, 2007 1.978 1.978 1.978 1.978 973 +0.05(+2.72%)
Oct 15, 2007 1.926 1.944 1.926 1.926 7,418 -0.02(-0.79%)
Oct 12, 2007 1.963 1.963 1.929 1.941 1,622 +0.01(+0.32%)
Oct 11, 2007 1.935 1.935 1.935 1.935 324 -0.01(-0.48%)
Oct 10, 2007 2.058 2.145 1.926 1.944 7,651 -0.01(-0.32%)
Oct 09, 2007 1.951 1.951 1.951 1.951 324 -0.05(-2.62%)
Oct 08, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Oct 05, 2007 2.003 2.003 2.003 2.003 1,171 +0.03(+1.40%)
Oct 04, 2007 1.975 1.975 1.975 1.975 0 +0.00(+0.00%)
Oct 03, 2007 1.975 2.080 1.951 1.975 3,874 -0.08(-3.90%)
Oct 02, 2007 2.034 2.065 1.975 2.055 6,146 +0.02(+1.06%)
Oct 01, 2007 1.941 2.034 1.941 2.034 1,648 +0.05(+2.33%)
Sep 28, 2007 1.985 2.040 1.985 1.988 3,417 +0.06(+3.04%)
Sep 27, 2007 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 26, 2007 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 25, 2007 2.095 2.095 1.926 1.929 3,186 -0.02(-1.23%)
Sep 24, 2007 2.049 2.086 1.944 1.953 3,624 +0.02(+0.92%)
Sep 21, 2007 1.926 2.013 1.926 1.935 18,367 +0.00(+0.16%)
Sep 20, 2007 2.012 2.012 1.932 1.932 6,165 -0.22(-10.43%)
Sep 19, 2007 2.160 2.160 2.157 2.157 973 -0.02(-0.71%)
Sep 18, 2007 2.200 2.200 2.068 2.173 3,563 +0.10(+5.07%)
Sep 17, 2007 2.136 2.136 2.068 2.068 3,618 +0.03(+1.51%)
Sep 14, 2007 2.095 2.095 2.031 2.037 1,298 -0.07(-3.36%)
Sep 13, 2007 2.108 2.108 2.108 2.108 973 +0.07(+3.63%)
Sep 12, 2007 1.978 2.160 1.978 2.034 10,001 +0.14(+7.67%)
Sep 11, 2007 2.015 2.018 1.886 1.889 5,253 -0.02(-1.13%)
Sep 10, 2007 1.896 1.911 1.889 1.911 2,596 +0.01(+0.49%)
Sep 07, 2007 1.907 1.907 1.898 1.901 1,950 -0.11(-5.37%)
Sep 06, 2007 2.009 2.009 2.009 2.009 0 +0.00(+0.00%)
Sep 05, 2007 2.037 2.037 1.941 2.009 4,653 +0.02(+1.24%)
Sep 04, 2007 2.028 2.034 1.985 1.985 2,920 -0.02(-0.92%)
Aug 31, 2007 2.040 2.040 1.935 2.003 1,960 +0.08(+4.00%)
Aug 30, 2007 2.102 2.194 1.926 1.926 65,849 -0.11(-5.59%)
Aug 29, 2007 2.048 2.048 2.040 2.040 973 -0.02(-1.19%)
Aug 28, 2007 2.065 2.068 2.045 2.065 6,814 +0.01(+0.30%)
Aug 27, 2007 2.058 2.058 2.058 2.058 1,411 +0.00(+0.00%)
Aug 24, 2007 2.058 2.157 2.058 2.058 29,102 -0.01(-0.30%)
Aug 23, 2007 2.058 2.065 2.058 2.065 3,245 -0.01(-0.42%)
Aug 22, 2007 2.058 2.073 2.058 2.073 1,784 -0.06(-2.77%)
Aug 21, 2007 2.080 2.200 2.059 2.132 7,872 +0.01(+0.29%)
Aug 20, 2007 1.849 2.431 1.849 2.126 114,386 +0.26(+14.05%)
Aug 17, 2007 1.864 1.895 1.864 1.864 973 +0.04(+2.06%)
Aug 16, 2007 1.849 1.907 1.815 1.827 10,880 -0.21(-10.18%)
Aug 15, 2007 2.003 2.034 1.997 2.034 5,549 +0.00(+0.00%)
Aug 14, 2007 1.987 2.043 1.977 2.034 18,075 +0.02(+0.92%)
Aug 13, 2007 2.015 2.015 2.015 2.015 324 +0.03(+1.55%)
Aug 10, 2007 1.803 1.988 1.803 1.985 22,611 +0.15(+8.24%)
Aug 09, 2007 1.849 1.849 1.803 1.834 21,330 -0.02(-1.16%)
Aug 08, 2007 2.139 2.139 1.855 1.855 122,810 -0.15(-7.53%)
Aug 07, 2007 2.006 2.006 2.006 2.006 324 -0.13(-6.19%)
Aug 06, 2007 2.142 2.142 2.136 2.139 1,781 +0.02(+0.72%)
Aug 03, 2007 2.123 2.123 2.123 2.123 0 +0.00(+0.00%)
Aug 02, 2007 2.018 2.123 2.018 2.123 649 -0.01(-0.43%)
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.