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

Educational Dev Cp (NQ: EDUC )

1.900 -0.140 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2017 4.651 4.658 4.628 4.628 4,352 -0.09(-1.89%)
Jul 28, 2017 4.717 4.800 4.717 4.717 6,541 -0.02(-0.47%)
Jul 27, 2017 4.806 4.871 4.740 4.740 4,298 -0.02(-0.47%)
Jul 26, 2017 4.733 4.873 4.733 4.762 4,253 -0.13(-2.73%)
Jul 25, 2017 5.007 5.007 4.851 4.895 14,153 -0.02(-0.45%)
Jul 24, 2017 4.806 5.051 4.806 4.918 4,925 -0.04(-0.90%)
Jul 21, 2017 4.984 5.162 4.947 4.962 18,191 -0.13(-2.62%)
Jul 20, 2017 4.829 5.096 4.609 5.096 16,272 +0.07(+1.33%)
Jul 19, 2017 5.340 5.340 4.913 5.029 39,504 +0.07(+1.35%)
Jul 18, 2017 4.829 5.397 4.829 4.962 120,292 +0.36(+7.89%)
Jul 17, 2017 4.740 4.740 4.502 4.599 27,671 -0.05(-1.10%)
Jul 14, 2017 4.628 4.651 4.515 4.651 14,958 +0.02(+0.33%)
Jul 13, 2017 4.895 4.895 4.626 4.635 10,666 +0.07(+1.62%)
Jul 12, 2017 4.515 4.673 4.515 4.562 6,585 +0.09(+1.99%)
Jul 11, 2017 4.607 4.673 4.473 4.473 12,731 -0.29(-6.07%)
Jul 07, 2017 4.762 4.762 4.762 249 +0.07(+1.42%)
Jul 06, 2017 4.784 4.784 4.628 4.695 4,417 +0.07(+1.44%)
Jul 05, 2017 4.673 4.673 4.603 4.628 2,244 +0.02(+0.48%)
Jul 03, 2017 4.695 4.740 4.606 4.606 2,997 -0.11(-2.36%)
Jun 30, 2017 4.717 4.586 4.717 7,102 +0.09(+1.92%)
Jun 29, 2017 4.693 4.720 4.228 4.628 15,910 -0.07(-1.42%)
Jun 28, 2017 4.539 4.717 4.539 4.695 48,600 +0.20(+4.46%)
Jun 27, 2017 4.584 4.602 4.495 4.495 18,928 -0.02(-0.49%)
Jun 26, 2017 4.495 4.517 4.428 4.517 21,550 +0.00(+0.00%)
Jun 23, 2017 4.895 4.895 4.495 4.517 17,686 -0.10(-2.26%)
Jun 22, 2017 4.622 4.622 4.622 4.622 494 +0.15(+3.33%)
Jun 21, 2017 4.473 4.648 4.473 4.473 12,082 -0.04(-0.99%)
Jun 20, 2017 4.473 4.626 4.473 4.517 7,642 +0.00(+0.00%)
Jun 19, 2017 4.517 4.517 4.517 4.517 2,925 -0.08(-1.65%)
Jun 16, 2017 4.673 4.673 4.539 4.593 14,924 -0.06(-1.24%)
Jun 15, 2017 4.450 4.651 4.450 4.651 13,241 +0.04(+0.97%)
Jun 14, 2017 4.673 4.673 4.519 4.606 11,149 +0.11(+2.48%)
Jun 13, 2017 4.636 4.777 4.495 4.495 11,390 -0.09(-1.94%)
Jun 12, 2017 4.495 4.628 4.473 4.584 36,540 +0.09(+1.98%)
Jun 09, 2017 4.331 4.562 4.228 4.495 80,970 +0.24(+5.76%)
Jun 08, 2017 4.206 4.317 4.141 4.250 10,803 +0.00(+0.00%)
Jun 07, 2017 4.190 4.295 4.190 4.250 7,113 +0.02(+0.40%)
Jun 06, 2017 4.206 4.295 4.206 4.233 8,298 +0.01(+0.13%)
Jun 05, 2017 4.473 4.473 4.117 4.228 28,640 -0.22(-5.00%)
Jun 02, 2017 4.562 4.562 4.005 4.450 56,163 -0.02(-0.50%)
Jun 01, 2017 4.673 4.895 4.317 4.473 179,948 +0.09(+2.03%)
May 31, 2017 3.316 4.495 3.316 4.384 313,087 +1.25(+39.72%)
May 30, 2017 3.138 3.187 3.138 3.138 11,652 -0.07(-2.08%)
May 26, 2017 3.249 3.271 3.115 3.204 6,844 -0.02(-0.69%)
May 25, 2017 3.227 3.338 3.227 3.227 8,576 -0.11(-3.33%)
May 24, 2017 3.427 3.427 3.071 3.338 54,480 -0.09(-2.60%)
May 23, 2017 3.494 3.494 3.427 3.427 16,515 -0.02(-0.65%)
May 22, 2017 3.471 3.627 3.449 3.449 7,480 +0.00(+0.00%)
May 19, 2017 3.738 3.738 3.427 3.449 34,534 -0.29(-7.74%)
May 18, 2017 3.732 3.738 3.560 3.738 27,199 +0.11(+3.07%)
May 17, 2017 3.694 3.738 3.560 3.627 25,346 -0.29(-7.39%)
May 16, 2017 3.961 4.030 3.916 3.916 4,559 -0.13(-3.30%)
May 15, 2017 4.005 4.117 3.983 4.050 18,978 +0.02(+0.55%)
May 12, 2017 4.094 4.117 3.850 4.028 14,027 +0.01(+0.14%)
May 11, 2017 3.983 4.072 3.905 4.022 3,822 -0.09(-2.29%)
May 10, 2017 3.805 4.117 3.765 4.117 36,338 +0.22(+5.58%)
May 09, 2017 3.961 4.028 3.761 3.899 19,029 -0.11(-2.66%)
May 08, 2017 3.916 4.005 3.916 4.005 16,133 +0.00(+0.00%)
May 05, 2017 3.672 4.094 3.672 4.005 10,315 +0.13(+3.45%)
May 04, 2017 3.805 3.872 3.783 3.872 14,106 -0.11(-2.79%)
May 03, 2017 3.894 3.983 3.894 3.983 3,905 +0.00(+0.00%)
May 02, 2017 3.694 4.094 3.685 3.983 52,453 +0.33(+9.15%)
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.