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

Educational Dev Corp (NQ: EDUC )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 1.649 1.686 1.602 1.686 2,271 -0.02(-1.44%)
Dec 28, 2007 1.710 1.710 1.710 1.710 655 -0.05(-2.97%)
Dec 27, 2007 1.729 1.787 1.729 1.763 2,196 +0.00(+0.00%)
Dec 26, 2007 1.695 1.763 1.695 1.763 3,384 +0.03(+1.60%)
Dec 24, 2007 1.735 1.735 1.735 1.735 775 +0.07(+4.06%)
Dec 21, 2007 1.636 1.670 1.636 1.667 3,225 -0.00(-0.18%)
Dec 20, 2007 1.664 1.676 1.649 1.670 14,797 +0.01(+0.37%)
Dec 19, 2007 1.787 1.787 1.664 1.664 11,581 +0.00(+0.00%)
Dec 18, 2007 1.707 1.707 1.649 1.664 20,573 -0.02(-0.92%)
Dec 17, 2007 1.787 1.787 1.624 1.679 20,268 +0.02(+0.93%)
Dec 14, 2007 1.636 1.760 1.612 1.664 19,769 -0.02(-1.10%)
Dec 13, 2007 1.599 1.683 1.599 1.683 10,682 -0.04(-2.50%)
Dec 12, 2007 1.793 1.815 1.726 1.726 11,980 +0.04(+2.56%)
Dec 11, 2007 1.827 1.827 1.636 1.683 58,629 -0.01(-0.73%)
Dec 10, 2007 1.698 1.726 1.695 1.695 101,091 -0.05(-2.66%)
Dec 07, 2007 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Dec 06, 2007 1.695 1.741 1.695 1.741 12,986 +0.05(+2.73%)
Dec 05, 2007 1.732 1.732 1.695 1.695 18,805 +0.00(+0.00%)
Dec 04, 2007 1.756 1.756 1.667 1.695 15,563 +0.00(+0.00%)
Dec 03, 2007 1.695 1.698 1.664 1.695 24,945 +0.00(+0.00%)
Nov 30, 2007 1.664 1.726 1.664 1.695 21,222 +0.02(+0.92%)
Nov 29, 2007 1.787 1.787 1.633 1.679 178,817 -0.17(-9.17%)
Nov 28, 2007 1.849 2.243 1.787 1.849 396,998 +0.03(+1.69%)
Nov 27, 2007 1.818 1.818 1.818 1.818 3,245 +0.03(+1.72%)
Nov 26, 2007 1.846 1.846 1.787 1.787 4,030 -0.06(-3.17%)
Nov 23, 2007 1.846 1.846 1.846 1.846 470 +0.00(+0.00%)
Nov 21, 2007 1.846 1.846 1.846 1.846 1,064 +0.06(+3.27%)
Nov 20, 2007 1.787 1.787 1.787 1.787 19,178 -0.03(-1.86%)
Nov 19, 2007 1.821 1.821 1.821 1.821 353 -0.03(-1.50%)
Nov 16, 2007 1.849 1.880 1.849 1.849 11,026 +0.00(+0.00%)
Nov 15, 2007 1.849 1.849 1.849 1.849 399 +0.02(+0.84%)
Nov 14, 2007 1.821 1.849 1.821 1.834 12,120 -0.01(-0.67%)
Nov 13, 2007 1.849 1.849 1.846 1.846 2,057 +0.02(+1.18%)
Nov 12, 2007 1.812 1.824 1.812 1.824 39,427 -0.02(-1.33%)
Nov 09, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 08, 2007 1.849 1.849 1.849 1.849 96,898 -0.02(-1.15%)
Nov 07, 2007 1.852 1.871 1.849 1.871 3,569 -0.01(-0.49%)
Nov 06, 2007 1.911 1.911 1.849 1.880 81,786 -0.01(-0.49%)
Nov 05, 2007 1.911 1.911 1.889 1.889 1,447 +0.01(+0.49%)
Nov 02, 2007 1.864 1.911 1.864 1.880 15,888 -0.01(-0.33%)
Nov 01, 2007 1.944 1.944 1.886 1.886 4,023 +0.01(+0.33%)
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%)
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.