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 30, 2005 2.441 2.496 2.441 2.496 6,804 -0.12(-4.59%)
Dec 29, 2005 2.434 2.616 2.434 2.616 4,939 +0.13(+5.20%)
Dec 28, 2005 2.465 2.521 2.465 2.487 1,947 +0.07(+2.74%)
Dec 27, 2005 2.419 2.421 2.419 2.421 6,814 -0.04(-1.81%)
Dec 23, 2005 2.407 2.465 2.407 2.465 2,271 +0.00(+0.00%)
Dec 22, 2005 2.545 2.545 2.434 2.465 161,813 -0.03(-1.23%)
Dec 21, 2005 2.502 2.527 2.465 2.496 10,871 -0.10(-4.03%)
Dec 20, 2005 2.601 2.601 2.601 2.601 324 +0.06(+2.31%)
Dec 19, 2005 2.558 2.558 2.542 2.542 8,437 -0.00(-0.07%)
Dec 16, 2005 2.544 2.544 2.544 2.544 1,298 +0.02(+0.81%)
Dec 15, 2005 2.524 2.524 2.524 2.524 1,298 +0.02(+0.86%)
Dec 14, 2005 2.505 2.527 2.502 2.502 5,250 -0.09(-3.56%)
Dec 13, 2005 2.502 2.601 2.502 2.595 1,940 +0.13(+5.25%)
Dec 12, 2005 2.601 2.601 2.422 2.465 13,304 -0.08(-3.26%)
Dec 09, 2005 2.548 2.548 2.548 2.548 649 -0.00(-0.03%)
Dec 08, 2005 2.527 2.616 2.527 2.549 1,427 +0.01(+0.28%)
Dec 07, 2005 2.542 2.542 2.542 2.542 3,894 +0.02(+0.61%)
Dec 06, 2005 2.527 2.616 2.515 2.527 74,017 +0.00(+0.12%)
Dec 05, 2005 2.515 2.619 2.515 2.524 9,728 -0.10(-3.65%)
Dec 02, 2005 2.528 2.619 2.528 2.619 1,622 +0.05(+2.04%)
Dec 01, 2005 2.508 2.616 2.508 2.567 14,927 -0.05(-1.88%)
Nov 30, 2005 2.616 2.616 2.558 2.616 8,180 +0.07(+2.90%)
Nov 29, 2005 2.410 2.709 2.410 2.542 2,875 -0.03(-1.19%)
Nov 28, 2005 2.573 2.573 2.496 2.573 19,379 -0.00(-0.12%)
Nov 25, 2005 2.576 2.576 2.576 2.576 0 +0.00(+0.00%)
Nov 23, 2005 2.487 2.598 2.487 2.576 26,911 -0.03(-1.18%)
Nov 22, 2005 2.481 2.607 2.394 2.607 8,427 +0.08(+3.27%)
Nov 21, 2005 2.525 2.525 2.525 2.525 1,622 +0.04(+1.77%)
Nov 18, 2005 2.484 2.647 2.481 2.481 2,933 -0.00(-0.12%)
Nov 17, 2005 2.576 2.619 2.484 2.484 3,819 -0.09(-3.47%)
Nov 16, 2005 2.598 2.598 2.527 2.573 4,559 -0.02(-0.83%)
Nov 15, 2005 2.542 2.616 2.542 2.595 11,951 +0.05(+2.06%)
Nov 14, 2005 2.542 2.604 2.542 2.542 8,657 +0.00(+0.00%)
Nov 11, 2005 2.589 2.589 2.542 2.542 3,894 -0.03(-1.20%)
Nov 10, 2005 2.573 2.573 2.573 2.573 324 +0.00(+0.00%)
Nov 09, 2005 2.542 2.573 2.542 2.573 3,962 +0.04(+1.71%)
Nov 08, 2005 2.601 2.601 2.530 2.530 649 +0.00(+0.12%)
Nov 07, 2005 2.450 2.527 2.450 2.527 6,506 +0.08(+3.14%)
Nov 04, 2005 2.391 2.450 2.391 2.450 3,245 -0.02(-0.75%)
Nov 03, 2005 2.468 2.484 2.465 2.468 5,253 -0.07(-2.67%)
Nov 02, 2005 2.379 2.536 2.373 2.536 1,233 +0.02(+0.86%)
Nov 01, 2005 2.382 2.515 2.382 2.515 5,532 -0.02(-0.61%)
Oct 31, 2005 2.511 2.530 2.511 2.530 3,877 +0.03(+1.11%)
Oct 28, 2005 2.465 2.502 2.404 2.502 5,961 -0.01(-0.49%)
Oct 27, 2005 2.511 2.515 2.468 2.515 6,869 -0.06(-2.16%)
Oct 26, 2005 2.619 2.619 2.570 2.570 3,485 -0.08(-3.02%)
Oct 25, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 24, 2005 2.635 2.650 2.635 2.650 1,622 +0.04(+1.71%)
Oct 21, 2005 2.521 2.605 2.521 2.605 986 +0.00(+0.06%)
Oct 20, 2005 2.693 2.693 2.545 2.604 3,894 -0.09(-3.43%)
Oct 19, 2005 2.696 2.696 2.696 2.696 324 -0.03(-1.25%)
Oct 18, 2005 2.773 2.773 2.718 2.730 1,314 -0.05(-1.66%)
Oct 17, 2005 2.823 2.823 2.776 2.776 8,800 +0.05(+1.81%)
Oct 14, 2005 2.730 2.730 2.727 2.727 983 -0.10(-3.70%)
Oct 13, 2005 2.832 2.832 2.832 2.832 0 +0.00(+0.00%)
Oct 12, 2005 2.820 2.836 2.820 2.832 13,295 -0.00(-0.12%)
Oct 11, 2005 2.835 2.835 2.835 2.835 0 +0.00(+0.00%)
Oct 10, 2005 2.835 2.835 2.835 2.835 1,298 +0.03(+0.93%)
Oct 07, 2005 2.809 2.809 2.809 2.809 1,622 -0.01(-0.48%)
Oct 06, 2005 2.860 2.860 2.823 2.823 28,881 -0.07(-2.45%)
Oct 05, 2005 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Oct 04, 2005 2.897 2.897 2.894 2.894 19,795 +0.01(+0.32%)
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.