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

Educational Dev Cp (NQ: EDUC )

1.900 -0.140 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 6.217 6.409 6.142 6.208 39,929 +0.11(+1.82%)
Nov 29, 2017 6.186 6.226 6.097 6.097 2,548 -0.04(-0.72%)
Nov 28, 2017 6.008 6.416 6.008 6.142 3,801 +0.13(+2.22%)
Nov 27, 2017 5.986 6.186 5.919 6.008 4,179 -0.12(-1.96%)
Nov 24, 2017 6.018 6.128 5.869 6.128 11,542 +0.08(+1.25%)
Nov 22, 2017 5.875 6.275 5.875 6.053 16,665 -0.27(-4.23%)
Nov 21, 2017 6.175 6.364 6.175 6.320 17,513 +0.02(+0.35%)
Nov 20, 2017 5.607 6.320 5.607 6.297 33,030 -0.13(-2.08%)
Nov 17, 2017 6.275 6.431 6.253 6.431 20,730 +0.17(+2.66%)
Nov 16, 2017 6.142 6.297 6.142 6.264 15,387 +0.13(+2.12%)
Nov 15, 2017 6.053 6.134 6.015 6.134 11,021 +0.10(+1.72%)
Nov 14, 2017 6.089 6.275 6.030 6.030 31,082 -0.11(-1.81%)
Nov 13, 2017 6.208 6.208 6.032 6.142 10,904 -0.02(-0.36%)
Nov 10, 2017 5.897 6.208 5.897 6.164 21,425 +0.33(+5.63%)
Nov 09, 2017 5.585 5.875 5.585 5.835 18,086 +0.21(+3.65%)
Nov 08, 2017 5.785 5.785 5.630 5.630 2,303 -0.14(-2.41%)
Nov 07, 2017 5.785 5.785 5.643 5.769 11,181 +0.00(+0.05%)
Nov 06, 2017 5.785 5.785 5.741 5.765 11,034 -0.02(-0.35%)
Nov 03, 2017 5.563 5.785 5.563 5.785 11,940 +0.18(+3.17%)
Nov 02, 2017 5.563 5.652 5.541 5.607 22,114 +0.07(+1.20%)
Nov 01, 2017 5.563 5.563 5.541 5.541 4,219 -0.02(-0.40%)
Oct 31, 2017 5.585 5.585 5.530 5.563 10,814 -0.07(-1.19%)
Oct 30, 2017 5.563 5.630 5.474 5.630 9,542 +0.02(+0.40%)
Oct 27, 2017 5.674 5.674 5.607 5.607 3,781 +0.11(+1.93%)
Oct 26, 2017 5.429 5.501 5.429 5.501 4,743 +0.07(+1.32%)
Oct 25, 2017 5.630 5.713 5.407 5.429 39,416 -0.24(-4.31%)
Oct 24, 2017 5.563 5.785 5.563 5.674 57,226 -0.02(-0.39%)
Oct 23, 2017 5.340 5.696 5.318 5.696 85,343 +0.45(+8.47%)
Oct 20, 2017 4.984 5.251 4.974 5.251 27,011 +0.33(+6.79%)
Oct 19, 2017 4.741 5.118 4.741 4.918 33,091 +0.02(+0.45%)
Oct 18, 2017 4.784 4.940 4.696 4.895 63,731 +0.27(+5.77%)
Oct 17, 2017 4.562 4.740 4.317 4.628 41,362 +0.09(+1.96%)
Oct 16, 2017 4.117 4.582 4.117 4.539 68,856 +0.31(+7.37%)
Oct 13, 2017 4.272 4.384 4.127 4.228 36,482 -0.07(-1.55%)
Oct 12, 2017 4.228 4.295 4.228 4.295 7,947 +0.00(+0.00%)
Oct 11, 2017 4.228 4.339 4.228 4.295 5,478 -0.04(-1.03%)
Oct 10, 2017 4.317 4.361 4.317 4.339 7,729 +0.02(+0.57%)
Oct 09, 2017 4.295 4.317 4.295 4.315 5,415 +0.02(+0.47%)
Oct 06, 2017 4.228 4.317 4.228 4.295 6,869 -0.02(-0.52%)
Oct 05, 2017 4.339 4.370 4.250 4.317 17,351 +0.04(+1.04%)
Oct 04, 2017 4.551 4.551 4.228 4.272 14,248 +0.02(+0.52%)
Oct 03, 2017 4.406 4.406 4.139 4.250 57,630 -0.16(-3.54%)
Oct 02, 2017 4.228 4.406 4.228 4.406 2,637 +0.12(+2.92%)
Sep 29, 2017 4.272 4.406 4.161 4.281 93,562 -0.33(-7.06%)
Sep 28, 2017 4.606 4.829 4.606 4.606 14,371 -0.18(-3.72%)
Sep 27, 2017 4.606 4.784 4.606 4.784 17,724 +0.16(+3.37%)
Sep 26, 2017 4.551 4.628 4.551 4.628 7,902 +0.00(+0.00%)
Sep 22, 2017 4.628 4.628 4.628 608 +0.09(+1.96%)
Sep 21, 2017 4.651 4.797 4.539 4.539 6,835 -0.22(-4.67%)
Sep 20, 2017 4.712 4.762 4.712 4.762 1,170 +0.02(+0.47%)
Sep 19, 2017 4.740 4.740 4.713 4.740 4,561 -0.11(-2.29%)
Sep 18, 2017 4.862 4.873 4.851 4.851 9,268 -0.02(-0.46%)
Sep 15, 2017 4.816 4.873 4.816 4.873 2,363 +0.04(+0.92%)
Sep 14, 2017 4.829 4.829 4.829 4.829 734 -0.04(-0.91%)
Sep 13, 2017 4.843 4.873 4.843 4.873 2,100 +0.00(+0.00%)
Sep 12, 2017 4.784 4.873 4.784 4.873 804 +0.13(+2.82%)
Sep 11, 2017 4.740 4.740 4.740 4.740 689 -0.06(-1.23%)
Sep 08, 2017 4.717 4.799 4.717 4.799 2,615 -0.04(-0.88%)
Sep 07, 2017 4.762 4.842 4.762 4.842 817 +0.16(+3.39%)
Sep 06, 2017 4.873 4.875 4.683 4.683 12,286 -0.12(-2.45%)
Sep 05, 2017 4.853 4.875 4.801 4.801 5,314 -0.05(-1.03%)
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.