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

Educational Dev Cp (NQ: EDUC )

1.961 -0.079 (-3.87%)
Streaming Delayed Price Updated: 10:24 AM 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, 2016 4.055 4.080 3.922 3.988 19,486 +0.02(+0.56%)
Nov 29, 2016 4.032 4.055 3.966 3.966 16,836 -0.04(-1.10%)
Nov 28, 2016 4.253 4.253 4.010 4.010 18,150 -0.24(-5.70%)
Nov 25, 2016 4.275 4.308 4.099 4.253 11,159 -0.11(-2.53%)
Nov 23, 2016 4.363 4.363 4.363 0 +0.22(+5.32%)
Nov 22, 2016 3.988 4.143 3.900 4.143 28,333 +0.20(+5.03%)
Nov 21, 2016 4.165 4.319 3.944 3.944 103,183 -0.11(-2.72%)
Nov 18, 2016 3.746 4.275 3.746 4.055 72,980 +0.31(+8.24%)
Nov 17, 2016 3.856 3.977 3.724 3.746 59,844 -0.18(-4.49%)
Nov 16, 2016 3.900 4.010 3.900 3.922 60,527 -0.02(-0.56%)
Nov 15, 2016 3.966 4.055 3.902 3.944 20,877 +0.00(+0.00%)
Nov 14, 2016 4.121 4.121 3.878 3.944 27,823 -0.13(-3.24%)
Nov 11, 2016 4.121 4.363 4.077 4.077 13,687 -0.22(-5.13%)
Nov 10, 2016 4.253 4.363 4.253 4.297 124,011 +0.04(+1.04%)
Nov 09, 2016 4.143 4.297 4.121 4.253 50,618 +0.13(+3.21%)
Nov 08, 2016 4.055 4.121 4.010 4.121 42,309 +0.07(+1.63%)
Nov 07, 2016 4.032 4.099 3.966 4.055 114,465 +0.00(+0.00%)
Nov 04, 2016 4.010 4.095 3.991 4.055 7,798 +0.02(+0.55%)
Nov 03, 2016 3.966 4.055 3.966 4.032 15,767 +0.04(+1.10%)
Nov 02, 2016 3.988 4.055 3.972 3.988 3,748 -0.07(-1.63%)
Nov 01, 2016 4.187 4.187 3.988 4.055 18,404 -0.07(-1.60%)
Oct 31, 2016 4.209 4.209 4.121 4.121 16,080 -0.09(-2.09%)
Oct 28, 2016 4.253 4.319 4.209 4.209 16,001 -0.02(-0.52%)
Oct 27, 2016 4.495 4.561 4.231 4.231 89,642 -0.26(-5.88%)
Oct 26, 2016 4.319 4.495 4.143 4.495 137,548 +0.18(+4.08%)
Oct 25, 2016 4.495 4.495 4.297 4.319 18,404 -0.09(-2.00%)
Oct 24, 2016 4.385 4.440 4.385 4.407 6,026 +0.04(+1.01%)
Oct 21, 2016 4.253 4.429 4.231 4.363 20,069 +0.09(+2.06%)
Oct 20, 2016 4.253 4.275 4.077 4.275 32,570 -0.02(-0.51%)
Oct 19, 2016 4.165 4.297 4.143 4.297 37,823 +0.09(+2.09%)
Oct 18, 2016 4.121 4.209 3.812 4.209 97,917 +0.15(+3.80%)
Oct 17, 2016 4.231 4.407 4.032 4.055 130,294 -0.45(-9.98%)
Oct 14, 2016 4.583 4.583 4.460 4.504 37,519 -0.08(-1.83%)
Oct 13, 2016 4.561 4.610 4.561 4.588 25,742 -0.11(-2.25%)
Oct 12, 2016 4.685 4.716 4.611 4.694 42,023 +0.02(+0.39%)
Oct 11, 2016 4.729 4.760 4.591 4.675 264,603 -0.09(-1.85%)
Oct 10, 2016 4.980 4.993 4.746 4.764 323,104 -0.20(-4.05%)
Oct 07, 2016 4.946 5.028 4.909 4.965 68,088 -0.07(-1.36%)
Oct 06, 2016 5.002 5.033 4.914 5.033 17,626 +0.00(+0.00%)
Oct 05, 2016 5.042 5.042 5.037 5.033 14,792 +0.06(+1.24%)
Oct 04, 2016 4.980 5.028 4.962 4.971 19,879 -0.05(-1.05%)
Oct 03, 2016 4.962 5.037 4.962 5.024 13,879 +0.01(+0.18%)
Sep 30, 2016 4.808 5.033 4.768 5.015 49,611 +0.15(+2.99%)
Sep 29, 2016 4.901 4.918 4.857 4.870 15,211 +0.01(+0.27%)
Sep 28, 2016 4.901 4.951 4.828 4.857 87,200 -0.05(-1.05%)
Sep 27, 2016 4.962 4.982 4.908 4.908 8,543 -0.03(-0.65%)
Sep 26, 2016 4.958 4.958 4.896 4.940 4,354 -0.02(-0.36%)
Sep 23, 2016 4.914 4.958 4.892 4.958 14,581 +0.06(+1.17%)
Sep 22, 2016 4.936 4.942 4.901 4.901 3,950 -0.03(-0.54%)
Sep 21, 2016 4.879 4.993 4.870 4.927 17,138 +0.04(+0.81%)
Sep 20, 2016 4.874 4.945 4.808 4.887 6,155 -0.02(-0.45%)
Sep 19, 2016 4.892 5.024 4.786 4.909 48,966 -0.00(-0.09%)
Sep 16, 2016 4.892 4.914 4.852 4.914 6,010 -0.02(-0.45%)
Sep 15, 2016 4.883 5.090 4.881 4.936 30,160 +0.07(+1.34%)
Sep 14, 2016 5.385 5.385 4.742 4.871 187,266 -0.55(-10.07%)
Sep 13, 2016 5.373 5.447 5.359 5.416 13,565 +0.02(+0.40%)
Sep 12, 2016 5.416 5.499 5.254 5.394 34,150 -0.09(-1.72%)
Sep 09, 2016 5.539 5.555 5.447 5.489 30,895 -0.09(-1.63%)
Sep 08, 2016 5.495 5.600 5.495 5.580 28,545 +0.08(+1.38%)
Sep 07, 2016 5.517 5.595 5.478 5.504 19,750 -0.01(-0.24%)
Sep 06, 2016 5.596 5.618 5.484 5.517 14,276 -0.03(-0.63%)
Sep 02, 2016 5.386 5.552 5.552 5.552 52,799 +0.21(+4.00%)
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.