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 (%)
Feb 28, 2018 8.517 8.650 8.006 8.563 46,211 +0.02(+0.28%)
Feb 27, 2018 8.738 8.760 8.495 8.539 12,467 -0.24(-2.77%)
Feb 26, 2018 8.252 8.827 8.252 8.782 43,840 +0.40(+4.75%)
Feb 23, 2018 8.694 8.738 8.348 8.384 41,508 -0.31(-3.56%)
Feb 22, 2018 8.915 8.915 8.539 8.694 10,252 -0.15(-1.75%)
Feb 21, 2018 8.075 8.915 7.986 8.849 40,495 +0.53(+6.38%)
Feb 20, 2018 8.937 8.999 8.274 8.318 40,888 -0.63(-7.06%)
Feb 16, 2018 8.949 8.949 8.949 0 +0.10(+1.14%)
Feb 15, 2018 8.760 8.990 8.760 8.849 54,368 +0.18(+2.04%)
Feb 14, 2018 8.650 8.849 8.529 8.672 13,940 +0.02(+0.26%)
Feb 13, 2018 8.650 8.760 8.475 8.650 38,310 -0.02(-0.24%)
Feb 12, 2018 8.473 8.849 8.185 8.671 23,939 +0.20(+2.34%)
Feb 09, 2018 8.163 8.517 8.141 8.473 52,910 +0.35(+4.36%)
Feb 08, 2018 8.097 8.252 8.075 8.119 51,274 +0.07(+0.82%)
Feb 07, 2018 8.694 8.738 7.853 8.052 241,199 -0.69(-7.85%)
Feb 06, 2018 9.070 9.291 8.738 8.738 86,779 -0.61(-6.51%)
Feb 05, 2018 9.114 9.784 9.114 9.347 59,994 -0.25(-2.65%)
Feb 02, 2018 9.822 9.955 9.446 9.601 48,505 -0.49(-4.82%)
Feb 01, 2018 9.557 10.15 9.557 10.09 54,287 +0.46(+4.83%)
Jan 31, 2018 9.557 9.667 9.413 9.623 25,140 +0.07(+0.69%)
Jan 30, 2018 9.689 9.689 9.667 9.557 41,519 -0.11(-1.14%)
Jan 29, 2018 9.689 9.689 8.871 9.667 64,162 +0.44(+4.80%)
Jan 26, 2018 9.468 9.844 8.893 9.225 56,811 -0.24(-2.57%)
Jan 25, 2018 9.822 10.10 9.280 9.468 76,315 -0.15(-1.61%)
Jan 24, 2018 9.667 10.07 9.321 9.623 151,633 -0.02(-0.23%)
Jan 23, 2018 8.893 9.645 8.342 9.645 169,127 +0.93(+10.66%)
Jan 22, 2018 8.296 8.827 7.986 8.716 154,424 +0.75(+9.41%)
Jan 19, 2018 7.522 8.515 7.499 7.966 56,683 +0.46(+6.10%)
Jan 18, 2018 7.212 7.508 7.079 7.508 47,337 +0.36(+5.08%)
Jan 17, 2018 7.300 7.300 6.783 7.145 64,702 -0.07(-0.92%)
Jan 16, 2018 7.522 7.522 7.013 7.212 73,089 -0.18(-2.40%)
Jan 12, 2018 7.389 7.389 7.389 0 -0.31(-4.02%)
Jan 11, 2018 7.593 7.901 7.593 7.698 11,316 -0.22(-2.79%)
Jan 10, 2018 7.765 7.920 7.610 7.920 33,855 +0.18(+2.29%)
Jan 09, 2018 7.743 7.973 7.522 7.743 53,600 +0.29(+3.86%)
Jan 08, 2018 7.765 7.765 7.367 7.455 28,616 -0.29(-3.71%)
Jan 05, 2018 7.610 7.853 7.477 7.743 46,044 +0.20(+2.64%)
Jan 04, 2018 7.898 8.141 7.457 7.544 52,899 -0.27(-3.40%)
Jan 03, 2018 8.008 8.318 7.433 7.809 60,493 -0.38(-4.59%)
Jan 02, 2018 8.406 8.406 7.953 8.185 47,579 -0.20(-2.37%)
Dec 29, 2017 8.384 8.384 8.384 0 +0.49(+6.18%)
Dec 28, 2017 7.964 8.008 7.859 7.897 8,484 +0.04(+0.55%)
Dec 27, 2017 8.167 8.167 7.765 7.853 76,437 +0.09(+1.14%)
Dec 26, 2017 7.433 8.406 7.433 7.765 131,569 +0.02(+0.29%)
Dec 22, 2017 7.676 7.964 7.676 7.743 21,571 -0.07(-0.85%)
Dec 21, 2017 7.964 8.057 7.743 7.809 18,716 +0.04(+0.57%)
Dec 20, 2017 7.632 7.954 7.522 7.765 65,009 +0.29(+3.85%)
Dec 19, 2017 7.455 7.632 7.448 7.477 20,983 +0.07(+1.00%)
Dec 18, 2017 7.411 7.544 7.278 7.404 36,680 -0.01(-0.10%)
Dec 15, 2017 6.415 7.726 6.397 7.411 140,739 +1.19(+19.22%)
Dec 14, 2017 6.194 6.283 6.194 6.216 7,806 -0.07(-1.06%)
Dec 13, 2017 6.241 6.283 6.194 6.283 8,880 +0.00(+0.00%)
Dec 12, 2017 6.305 6.309 6.283 6.283 16,133 +0.02(+0.35%)
Dec 11, 2017 6.194 6.349 6.194 6.261 8,496 +0.07(+1.07%)
Dec 08, 2017 6.174 6.194 6.061 6.194 9,892 +0.05(+0.88%)
Dec 07, 2017 6.106 6.194 6.106 6.140 4,199 +0.03(+0.56%)
Dec 06, 2017 6.135 6.135 6.021 6.106 12,760 -0.07(-1.08%)
Dec 05, 2017 6.182 6.182 6.106 6.172 3,383 +0.06(+0.92%)
Dec 04, 2017 6.116 6.084 6.116 5,636 +0.03(+0.53%)
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.