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

Educational Dev Cp (NQ: EDUC )

2.210 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.510 1.620 1.500 1.600 3,914 +0.04(+2.56%)
Jan 30, 2024 1.620 1.620 1.560 1.560 6,759 -0.06(-3.70%)
Jan 29, 2024 1.490 1.650 1.490 1.620 38,094 +0.13(+8.72%)
Jan 26, 2024 1.500 1.580 1.360 1.490 33,252 -0.06(-3.87%)
Jan 25, 2024 1.580 1.596 1.450 1.550 11,831 +0.03(+1.97%)
Jan 24, 2024 1.620 1.630 1.448 1.520 23,903 -0.11(-6.75%)
Jan 23, 2024 1.780 1.780 1.586 1.630 24,521 -0.09(-5.23%)
Jan 22, 2024 1.850 1.910 1.720 1.720 33,434 -0.19(-9.95%)
Jan 19, 2024 1.990 2.045 1.690 1.910 66,161 -0.02(-1.04%)
Jan 18, 2024 1.750 2.000 1.690 1.930 84,851 +0.24(+14.20%)
Jan 17, 2024 1.790 1.880 1.600 1.690 59,816 -0.11(-6.11%)
Jan 16, 2024 1.440 1.880 1.448 1.800 227,027 +0.38(+26.76%)
Jan 12, 2024 1.220 1.420 1.160 1.420 80,464 +0.20(+16.39%)
Jan 11, 2024 1.170 1.230 1.170 1.220 29,882 +0.05(+4.27%)
Jan 10, 2024 1.200 1.210 1.150 1.170 14,430 -0.02(-1.27%)
Jan 09, 2024 1.220 1.220 1.170 1.185 19,483 +0.02(+1.28%)
Jan 08, 2024 1.200 1.260 1.113 1.170 31,566 -0.05(-4.12%)
Jan 05, 2024 1.250 1.287 1.210 1.220 18,659 -0.02(-1.59%)
Jan 04, 2024 1.110 1.280 1.110 1.240 27,318 +0.06(+5.08%)
Jan 03, 2024 1.200 1.200 1.154 1.180 3,608 -0.02(-1.67%)
Jan 02, 2024 1.140 1.240 1.110 1.200 28,789 +0.04(+3.45%)
Dec 29, 2023 1.140 1.240 1.030 1.160 56,484 +0.06(+5.45%)
Dec 28, 2023 0.9900 1.120 0.9900 1.100 23,947 +0.10(+10.00%)
Dec 27, 2023 0.9145 1.020 0.9145 1.000 36,584 +0.06(+6.36%)
Dec 26, 2023 0.9300 1.000 0.9046 0.9402 22,639 -0.01(-1.03%)
Dec 22, 2023 1.000 1.030 0.9500 0.9500 23,181 -0.03(-3.05%)
Dec 21, 2023 0.9200 0.9899 0.8841 0.9799 12,075 +0.04(+4.24%)
Dec 20, 2023 0.8700 0.9600 0.8700 0.9400 25,626 +0.02(+2.39%)
Dec 19, 2023 0.8930 0.9655 0.8930 0.9181 2,562 +0.04(+5.03%)
Dec 18, 2023 0.9000 0.9698 0.8741 0.8741 17,878 +0.01(+1.64%)
Dec 15, 2023 0.9000 0.9000 0.8421 0.8600 20,494 -0.03(-3.37%)
Dec 14, 2023 0.8670 0.8900 0.8350 0.8900 5,741 +0.00(+0.45%)
Dec 13, 2023 0.8925 0.8925 0.8000 0.8860 13,938 +0.04(+4.24%)
Dec 12, 2023 0.8715 0.8998 0.8002 0.8500 38,091 -0.02(-2.47%)
Dec 11, 2023 0.8600 0.9725 0.8300 0.8715 17,111 +0.00(+0.17%)
Dec 08, 2023 0.8701 0.8875 0.8698 0.8700 13,398 +0.00(+0.00%)
Dec 07, 2023 0.8400 0.8970 0.8400 0.8700 18,191 +0.03(+3.83%)
Dec 06, 2023 0.8300 0.8658 0.8300 0.8379 22,318 -0.02(-1.91%)
Dec 05, 2023 0.8800 0.9259 0.8542 0.8542 8,247 -0.04(-4.22%)
Dec 04, 2023 0.8500 0.9148 0.8500 0.8918 7,712 +0.01(+0.63%)
Dec 01, 2023 0.8750 0.9162 0.8603 0.8862 24,813 +0.04(+4.25%)
Nov 30, 2023 0.8750 0.8750 0.8303 0.8501 2,971 -0.01(-1.15%)
Nov 29, 2023 0.8825 0.8825 0.8432 0.8600 32,755 -0.02(-2.55%)
Nov 28, 2023 0.8700 0.8990 0.8700 0.8825 3,008 +0.01(+1.44%)
Nov 27, 2023 0.9117 0.9200 0.8484 0.8700 23,308 -0.02(-2.36%)
Nov 24, 2023 0.8499 0.9000 0.8298 0.8910 81,007 +0.05(+6.07%)
Nov 22, 2023 0.8500 0.8515 0.8400 0.8400 22,854 -0.01(-1.18%)
Nov 21, 2023 0.8144 0.8700 0.8144 0.8500 38,274 +0.00(+0.12%)
Nov 20, 2023 0.8050 0.8995 0.8050 0.8490 28,797 +0.04(+4.81%)
Nov 17, 2023 0.9200 0.9208 0.8000 0.8100 75,315 -0.11(-12.05%)
Nov 16, 2023 1.030 1.050 0.8901 0.9210 139,328 +0.06(+6.50%)
Nov 15, 2023 0.9600 0.9914 0.8600 0.8648 51,939 -0.11(-11.30%)
Nov 14, 2023 0.9850 0.9900 0.9302 0.9750 10,406 -0.01(-1.02%)
Nov 13, 2023 0.9752 1.020 0.9601 0.9850 11,419 -0.02(-2.01%)
Nov 10, 2023 0.9638 1.160 0.9638 1.005 213,965 +0.07(+6.94%)
Nov 09, 2023 0.9367 0.9700 0.9270 0.9400 5,742 +0.00(+0.35%)
Nov 08, 2023 0.9301 0.9367 0.9201 0.9367 19,149 -0.01(-0.89%)
Nov 07, 2023 0.9401 0.9500 0.9222 0.9451 7,762 +0.01(+0.53%)
Nov 06, 2023 0.9601 0.9700 0.9100 0.9401 24,502 -0.02(-2.08%)
Nov 03, 2023 0.9502 0.9700 0.9502 0.9601 5,227 +0.01(+1.06%)
Nov 02, 2023 0.9106 1.010 0.9101 0.9500 21,216 +0.01(+1.06%)
Nov 01, 2023 0.9499 0.9499 0.9100 0.9400 7,657 +0.00(+0.00%)
Oct 31, 2023 0.9400 0.9997 0.9400 0.9400 1,521 +0.01(+1.17%)
Oct 30, 2023 0.9640 0.9640 0.9005 0.9291 2,949 -0.01(-0.63%)
Oct 27, 2023 0.9510 0.9898 0.9350 0.9350 21,440 -0.04(-4.10%)
Oct 26, 2023 0.9401 1.010 0.9401 0.9750 29,899 -0.01(-0.51%)
Oct 25, 2023 1.020 1.030 0.9600 0.9800 20,260 -0.00(-0.02%)
Oct 24, 2023 1.020 1.050 0.9600 0.9802 28,082 -0.05(-4.83%)
Oct 23, 2023 1.120 1.145 0.9931 1.030 26,879 -0.03(-2.83%)
Oct 20, 2023 1.100 1.150 1.040 1.060 29,107 -0.09(-7.83%)
Oct 19, 2023 1.150 1.180 1.130 1.150 3,280 -0.03(-2.54%)
Oct 18, 2023 1.060 1.180 1.050 1.180 23,254 +0.13(+12.38%)
Oct 17, 2023 1.060 1.130 1.000 1.050 37,309 -0.06(-5.41%)
Oct 16, 2023 1.140 1.190 1.110 1.110 11,578 -0.05(-4.31%)
Oct 13, 2023 1.060 1.420 1.050 1.160 193,722 +0.13(+12.62%)
Oct 12, 2023 1.050 1.110 1.020 1.030 11,846 -0.03(-2.83%)
Oct 11, 2023 1.040 1.120 1.040 1.060 8,606 -0.01(-0.93%)
Oct 10, 2023 1.050 1.080 1.050 1.070 3,006 -0.01(-0.93%)
Oct 09, 2023 1.060 1.090 1.050 1.080 9,329 -0.02(-1.82%)
Oct 06, 2023 1.070 1.170 1.060 1.100 4,957 +0.04(+3.77%)
Oct 05, 2023 1.120 1.130 1.060 1.060 12,657 -0.05(-4.68%)
Oct 04, 2023 1.150 1.150 1.060 1.112 16,587 +0.03(+2.31%)
Oct 03, 2023 1.190 1.190 1.060 1.087 13,378 -0.10(-8.66%)
Oct 02, 2023 1.040 1.190 1.040 1.190 12,163 +0.13(+12.26%)
Sep 29, 2023 1.075 1.160 1.050 1.060 3,572 -0.02(-1.85%)
Sep 28, 2023 1.110 1.160 1.080 1.080 7,163 +0.00(+0.00%)
Sep 27, 2023 1.160 1.160 1.066 1.080 2,153 -0.05(-4.42%)
Sep 26, 2023 1.010 1.190 1.010 1.130 35,753 +0.11(+10.78%)
Sep 25, 2023 1.090 1.030 1.020 1.020 40,763 -0.03(-2.86%)
Sep 22, 2023 1.080 1.090 1.050 1.050 5,339 -0.04(-3.67%)
Sep 21, 2023 1.110 1.160 1.047 1.090 34,352 -0.07(-6.03%)
Sep 20, 2023 1.250 1.250 1.130 1.160 14,340 -0.09(-7.20%)
Sep 19, 2023 1.400 1.400 1.250 1.250 22,638 -0.11(-8.09%)
Sep 18, 2023 1.430 1.430 1.350 1.360 8,210 -0.07(-4.90%)
Sep 15, 2023 1.460 1.460 1.401 1.430 2,778 -0.03(-2.05%)
Sep 14, 2023 1.350 1.490 1.350 1.460 5,437 +0.11(+8.15%)
Sep 13, 2023 1.400 1.410 1.350 1.350 15,809 -0.05(-3.57%)
Sep 12, 2023 1.410 1.529 1.380 1.400 5,853 +0.00(+0.36%)
Sep 11, 2023 1.450 1.450 1.340 1.395 7,095 -0.04(-3.12%)
Sep 08, 2023 1.372 1.470 1.372 1.440 3,121 +0.00(+0.00%)
Sep 07, 2023 1.589 1.589 1.440 1.440 6,343 -0.02(-1.37%)
Sep 06, 2023 1.550 1.555 1.460 1.460 7,713 -0.09(-5.81%)
Sep 05, 2023 1.520 1.550 1.510 1.550 1,332 +0.05(+3.33%)
Sep 01, 2023 1.500 1.540 1.500 1.500 3,889 -0.02(-1.32%)
Aug 31, 2023 1.490 1.550 1.470 1.520 12,791 +0.03(+2.01%)
Aug 30, 2023 1.459 1.490 1.459 1.490 1,391 +0.04(+2.76%)
Aug 29, 2023 1.450 1.480 1.430 1.450 4,100 +0.04(+2.84%)
Aug 28, 2023 1.340 1.420 1.340 1.410 15,824 +0.06(+4.45%)
Aug 25, 2023 1.410 1.465 1.250 1.350 52,362 -0.08(-5.60%)
Aug 24, 2023 1.470 1.570 1.415 1.430 22,156 -0.07(-4.67%)
Aug 23, 2023 1.465 1.539 1.465 1.500 6,545 +0.04(+2.74%)
Aug 22, 2023 1.490 1.490 1.460 1.460 9,795 -0.03(-2.01%)
Aug 21, 2023 1.540 1.562 1.490 1.490 20,140 -0.06(-3.87%)
Aug 18, 2023 1.470 1.570 1.450 1.550 20,054 +0.07(+4.73%)
Aug 17, 2023 1.560 1.560 1.460 1.480 18,690 +0.00(+0.00%)
Aug 16, 2023 1.460 1.570 1.447 1.480 11,603 -0.04(-2.63%)
Aug 15, 2023 1.530 1.539 1.480 1.520 13,720 -0.07(-4.40%)
Aug 14, 2023 1.620 1.700 1.560 1.590 15,675 -0.01(-0.63%)
Aug 11, 2023 1.580 1.670 1.550 1.600 11,589 +0.05(+3.23%)
Aug 10, 2023 1.535 1.620 1.535 1.550 7,052 +0.08(+5.44%)
Aug 09, 2023 1.600 1.610 1.470 1.470 26,533 -0.13(-8.13%)
Aug 08, 2023 1.575 1.600 1.566 1.600 3,435 +0.06(+3.90%)
Aug 07, 2023 1.720 1.720 1.540 1.540 14,649 -0.16(-9.41%)
Aug 04, 2023 1.710 1.730 1.650 1.700 9,483 +0.03(+1.80%)
Aug 03, 2023 1.630 1.740 1.590 1.670 9,259 +0.06(+3.73%)
Aug 02, 2023 1.470 1.650 1.470 1.610 26,383 +0.07(+4.55%)
Aug 01, 2023 1.770 1.770 1.435 1.540 91,027 -0.24(-13.48%)
Jul 31, 2023 2.000 2.000 1.780 1.780 99,757 -0.18(-9.18%)
Jul 28, 2023 1.950 2.120 1.920 1.960 49,272 -0.04(-2.00%)
Jul 27, 2023 1.860 2.200 1.856 2.000 136,099 +0.14(+7.53%)
Jul 26, 2023 1.820 1.900 1.770 1.860 34,784 +0.03(+1.64%)
Jul 25, 2023 1.750 1.850 1.750 1.830 31,227 +0.08(+4.57%)
Jul 24, 2023 1.620 2.030 1.610 1.750 209,443 +0.20(+12.90%)
Jul 21, 2023 1.350 1.702 1.320 1.550 175,689 +0.23(+17.42%)
Jul 20, 2023 1.300 1.400 1.300 1.320 22,439 +0.01(+0.76%)
Jul 19, 2023 1.350 1.381 1.310 1.310 12,376 -0.05(-3.68%)
Jul 18, 2023 1.271 1.368 1.271 1.360 13,366 +0.11(+8.80%)
Jul 17, 2023 1.220 1.300 1.217 1.250 25,157 +0.04(+3.28%)
Jul 14, 2023 1.330 1.340 1.181 1.210 14,385 -0.09(-7.26%)
Jul 13, 2023 1.180 1.330 1.180 1.305 34,242 +0.11(+9.66%)
Jul 12, 2023 1.200 1.200 1.160 1.190 26,433 -0.01(-0.83%)
Jul 11, 2023 1.210 1.210 1.200 1.200 5,665 -0.01(-0.83%)
Jul 10, 2023 1.240 1.240 1.200 1.210 3,613 +0.01(+0.83%)
Jul 07, 2023 1.210 1.230 1.200 1.200 4,394 +0.00(+0.00%)
Jul 06, 2023 1.210 1.227 1.200 1.200 12,182 +0.02(+1.82%)
Jul 05, 2023 1.180 1.200 1.160 1.179 4,262 -0.00(-0.13%)
Jul 03, 2023 1.160 1.188 1.160 1.180 3,519 -0.01(-0.84%)
Jun 30, 2023 1.220 1.250 1.180 1.190 14,538 -0.06(-4.80%)
Jun 29, 2023 1.190 1.260 1.190 1.250 23,046 +0.08(+6.84%)
Jun 28, 2023 1.180 1.190 1.170 1.170 8,885 -0.01(-0.85%)
Jun 27, 2023 1.210 1.210 1.170 1.180 9,667 +0.01(+0.85%)
Jun 26, 2023 1.230 1.230 1.165 1.170 9,975 -0.01(-0.85%)
Jun 23, 2023 1.187 1.205 1.180 1.180 11,930 +0.00(+0.00%)
Jun 22, 2023 1.240 1.244 1.180 1.180 16,097 -0.05(-4.07%)
Jun 21, 2023 1.200 1.230 1.190 1.230 23,107 +0.01(+0.82%)
Jun 20, 2023 1.170 1.230 1.170 1.220 18,269 +0.03(+2.52%)
Jun 16, 2023 1.200 1.200 1.170 1.190 3,795 +0.00(+0.00%)
Jun 15, 2023 1.170 1.200 1.150 1.190 15,250 -0.65(-35.33%)
May 08, 2023 1.840 1.899 1.840 1.840 8,534 -0.08(-4.16%)
May 05, 2023 1.770 1.920 1.770 1.920 15,787 +0.11(+6.07%)
May 04, 2023 1.870 1.940 1.780 1.810 19,168 -0.15(-7.65%)
May 03, 2023 1.980 2.000 1.930 1.960 7,892 -0.02(-1.22%)
May 02, 2023 2.090 2.095 1.970 1.984 13,708 -0.05(-2.25%)
May 01, 2023 2.200 2.200 2.030 2.030 4,929 -0.08(-3.79%)
Apr 28, 2023 2.300 2.350 2.100 2.110 14,774 -0.18(-7.86%)
Apr 27, 2023 2.200 2.290 2.190 2.290 6,249 +0.17(+8.02%)
Apr 26, 2023 2.290 2.290 2.120 2.120 13,852 -0.04(-1.85%)
Apr 25, 2023 2.260 2.310 2.160 2.160 7,692 -0.07(-3.14%)
Apr 24, 2023 2.170 2.440 2.170 2.230 44,927 +0.06(+2.76%)
Apr 21, 2023 2.110 2.200 2.110 2.170 9,936 -0.08(-3.55%)
Apr 20, 2023 2.240 2.270 2.160 2.250 19,203 +0.02(+0.90%)
Apr 19, 2023 2.300 2.300 2.110 2.230 9,283 -0.07(-3.04%)
Apr 18, 2023 2.230 2.380 2.060 2.300 43,226 -0.06(-2.54%)
Apr 17, 2023 1.910 2.500 1.910 2.360 52,571 +0.26(+12.38%)
Apr 14, 2023 2.640 2.768 2.000 2.100 55,837 -0.62(-22.79%)
Apr 13, 2023 2.630 2.720 2.630 2.720 9,891 +0.15(+5.84%)
Apr 12, 2023 2.710 2.787 2.510 2.570 16,194 -0.14(-5.17%)
Apr 11, 2023 2.820 2.856 2.710 2.710 7,242 -0.15(-5.24%)
Apr 10, 2023 2.940 2.940 2.760 2.860 16,570 -0.09(-3.05%)
Apr 06, 2023 2.920 2.990 2.920 2.950 4,131 +0.11(+4.02%)
Apr 05, 2023 2.861 2.900 2.836 2.836 2,353 -0.03(-1.19%)
Apr 04, 2023 2.950 2.950 2.870 2.870 1,055 -0.09(-2.91%)
Apr 03, 2023 2.830 2.980 2.810 2.956 7,530 +0.02(+0.55%)
Mar 31, 2023 2.920 2.940 2.810 2.940 5,519 -0.03(-1.01%)
Mar 30, 2023 2.960 2.980 2.920 2.970 4,854 +0.05(+1.71%)
Mar 29, 2023 2.990 2.990 2.920 2.920 2,207 +0.01(+0.34%)
Mar 28, 2023 2.990 3.000 2.910 2.910 2,321 -0.01(-0.51%)
Mar 27, 2023 2.840 2.935 2.840 2.925 2,195 -0.01(-0.17%)
Mar 24, 2023 2.950 2.961 2.860 2.930 2,419 +0.04(+1.38%)
Mar 23, 2023 3.060 3.110 2.850 2.890 9,283 -0.21(-6.77%)
Mar 22, 2023 2.990 3.100 2.990 3.100 671 -0.06(-1.90%)
Mar 21, 2023 3.257 3.270 3.160 3.160 3,855 +0.05(+1.61%)
Mar 20, 2023 3.100 3.401 3.100 3.110 8,244 -0.07(-2.20%)
Mar 17, 2023 3.100 3.310 3.095 3.180 4,322 +0.03(+0.95%)
Mar 16, 2023 2.850 3.150 2.846 3.150 5,361 +0.30(+10.53%)
Mar 15, 2023 2.970 3.030 2.850 2.850 3,950 -0.17(-5.63%)
Mar 14, 2023 3.165 3.165 3.020 3.020 15,943 +0.04(+1.34%)
Mar 13, 2023 3.020 3.100 2.968 2.980 6,280 -0.16(-5.10%)
Mar 10, 2023 3.270 3.313 3.140 3.140 6,180 -0.21(-6.27%)
Mar 09, 2023 3.400 3.555 3.350 3.350 5,186 -0.05(-1.47%)
Mar 08, 2023 3.560 3.560 3.379 3.400 10,725 -0.16(-4.49%)
Mar 07, 2023 3.580 3.664 3.560 3.560 2,020 -0.02(-0.56%)
Mar 06, 2023 3.750 3.750 3.580 3.580 6,203 -0.08(-2.19%)
Mar 03, 2023 3.770 3.770 3.560 3.660 9,955 -0.03(-0.81%)
Mar 02, 2023 3.710 3.750 3.623 3.690 5,288 +0.02(+0.54%)
Mar 01, 2023 3.700 3.750 3.670 3.670 5,644 -0.01(-0.27%)
Feb 28, 2023 3.650 3.720 3.640 3.680 4,839 -0.02(-0.54%)
Feb 27, 2023 3.710 3.730 3.665 3.700 4,022 +0.07(+1.93%)
Feb 24, 2023 3.592 3.660 3.592 3.630 2,149 +0.00(+0.00%)
Feb 23, 2023 3.550 3.820 3.500 3.630 7,771 +0.03(+0.83%)
Feb 22, 2023 3.601 3.737 3.600 3.600 7,548 +0.00(+0.00%)
Feb 21, 2023 3.820 3.820 3.501 3.600 26,867 -0.13(-3.49%)
Feb 17, 2023 3.790 3.790 3.700 3.730 6,758 +0.03(+0.94%)
Feb 16, 2023 3.750 3.790 3.600 3.695 28,343 -0.05(-1.46%)
Feb 15, 2023 3.795 3.864 3.700 3.750 4,571 -0.14(-3.60%)
Feb 14, 2023 3.760 3.890 3.760 3.890 6,893 +0.16(+4.40%)
Feb 13, 2023 3.780 3.805 3.700 3.726 5,297 +0.01(+0.16%)
Feb 10, 2023 3.936 3.936 3.710 3.720 6,852 -0.07(-1.85%)
Feb 09, 2023 3.890 3.890 3.750 3.790 7,060 -0.04(-1.04%)
Feb 08, 2023 4.000 4.000 3.604 3.830 8,090 -0.17(-4.25%)
Feb 07, 2023 3.340 4.000 3.340 4.000 32,658 +0.61(+17.99%)
Feb 06, 2023 3.410 3.440 3.380 3.390 20,866 -0.02(-0.59%)
Feb 03, 2023 3.410 3.410 3.321 3.410 2,294 +0.05(+1.52%)
Feb 02, 2023 3.430 3.450 3.350 3.359 8,778 +0.02(+0.57%)
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.