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 (%)
Sep 30, 2019 5.355 5.791 5.355 5.697 35,669 +0.24(+4.39%)
Sep 27, 2019 5.844 5.844 5.392 5.457 146,240 -0.21(-3.74%)
Sep 26, 2019 5.692 5.783 5.669 5.669 10,272 -0.06(-0.97%)
Sep 25, 2019 5.697 5.923 5.554 5.724 28,720 +0.33(+6.15%)
Sep 24, 2019 5.355 5.784 5.346 5.392 14,309 -0.09(-1.68%)
Sep 23, 2019 5.660 5.715 5.448 5.485 16,275 -0.10(-1.82%)
Sep 20, 2019 5.236 5.586 5.236 5.586 26,145 +0.30(+5.76%)
Sep 19, 2019 5.420 5.429 5.171 5.282 28,958 -0.06(-1.04%)
Sep 18, 2019 5.374 5.577 5.332 5.337 18,588 -0.07(-1.36%)
Sep 17, 2019 5.485 5.789 5.254 5.411 19,917 -0.10(-1.84%)
Sep 16, 2019 5.540 5.881 5.438 5.512 19,056 -0.03(-0.50%)
Sep 13, 2019 5.973 5.973 5.540 5.540 22,890 -0.06(-1.15%)
Sep 12, 2019 5.862 5.982 5.586 5.604 59,908 -0.29(-4.85%)
Sep 11, 2019 5.668 5.982 5.623 5.890 63,046 +0.25(+4.50%)
Sep 10, 2019 5.438 5.637 5.355 5.637 38,457 +0.21(+3.82%)
Sep 09, 2019 5.531 5.531 5.429 5.429 5,988 -0.04(-0.67%)
Sep 06, 2019 5.521 5.531 5.411 5.466 6,292 +0.02(+0.28%)
Sep 05, 2019 5.531 5.531 5.346 5.451 13,492 -0.08(-1.44%)
Sep 04, 2019 5.438 5.531 5.392 5.531 8,323 +0.09(+1.69%)
Sep 03, 2019 5.466 5.466 5.384 5.438 1,434 +0.02(+0.34%)
Aug 30, 2019 5.438 5.521 5.420 5.420 4,773 -0.02(-0.34%)
Aug 29, 2019 5.420 5.567 5.420 5.438 8,017 -0.04(-0.77%)
Aug 28, 2019 5.550 5.567 5.480 5.480 2,575 -0.05(-0.91%)
Aug 27, 2019 5.577 5.577 5.444 5.531 5,654 -0.07(-1.32%)
Aug 26, 2019 5.531 5.604 5.392 5.604 10,892 +0.07(+1.33%)
Aug 23, 2019 5.540 5.604 5.531 5.531 3,471 -0.06(-1.15%)
Aug 22, 2019 5.549 5.623 5.540 5.595 13,634 +0.06(+1.00%)
Aug 21, 2019 5.586 5.890 5.540 5.540 10,825 -0.12(-2.12%)
Aug 20, 2019 5.742 5.824 5.486 5.660 10,415 -0.01(-0.16%)
Aug 19, 2019 5.697 5.697 5.669 5.669 2,465 -0.02(-0.32%)
Aug 16, 2019 5.550 5.733 5.550 5.687 13,124 +0.07(+1.30%)
Aug 15, 2019 5.532 5.779 5.532 5.614 7,707 -0.01(-0.16%)
Aug 14, 2019 5.806 5.806 5.523 5.623 24,168 -0.14(-2.38%)
Aug 13, 2019 5.879 5.943 5.751 5.760 23,264 -0.11(-1.87%)
Aug 12, 2019 5.797 5.943 5.797 5.870 9,416 -0.02(-0.31%)
Aug 09, 2019 5.835 5.993 5.806 5.888 7,109 -0.02(-0.31%)
Aug 08, 2019 5.961 6.163 5.907 5.907 13,252 -0.04(-0.62%)
Aug 07, 2019 6.080 6.089 5.943 5.943 3,183 -0.09(-1.52%)
Aug 06, 2019 6.227 6.227 5.980 6.035 35,310 +0.08(+1.38%)
Aug 05, 2019 5.989 6.080 5.943 5.952 11,320 -0.11(-1.81%)
Aug 02, 2019 6.007 6.169 5.937 6.062 8,093 -0.11(-1.78%)
Aug 01, 2019 6.126 6.369 6.126 6.172 51,866 +0.09(+1.50%)
Jul 31, 2019 6.190 6.345 6.080 6.080 10,409 -0.09(-1.48%)
Jul 30, 2019 6.105 6.249 6.105 6.172 8,338 +0.02(+0.30%)
Jul 29, 2019 6.016 6.236 6.016 6.153 12,718 +0.07(+1.20%)
Jul 26, 2019 6.268 6.268 6.062 6.080 10,937 -0.11(-1.77%)
Jul 25, 2019 6.190 6.190 6.190 6.190 1,232 -0.03(-0.44%)
Jul 24, 2019 6.190 6.391 6.190 6.217 8,537 -0.04(-0.58%)
Jul 23, 2019 6.318 6.382 6.181 6.254 95,636 +0.03(+0.44%)
Jul 22, 2019 6.153 6.455 6.153 6.227 10,756 +0.07(+1.19%)
Jul 19, 2019 6.126 6.446 6.080 6.153 23,295 +0.03(+0.45%)
Jul 18, 2019 6.263 6.373 6.126 6.126 7,961 -0.16(-2.62%)
Jul 17, 2019 6.164 6.391 6.164 6.291 15,678 +0.08(+1.33%)
Jul 16, 2019 6.016 6.446 5.998 6.208 6,802 +0.20(+3.35%)
Jul 15, 2019 6.246 6.246 5.897 6.007 8,362 -0.14(-2.23%)
Jul 12, 2019 6.044 6.254 5.696 6.144 46,810 -0.23(-3.59%)
Jul 11, 2019 6.272 6.455 6.126 6.373 9,263 -0.03(-0.43%)
Jul 10, 2019 6.355 6.400 6.282 6.400 5,949 +0.15(+2.34%)
Jul 09, 2019 6.263 6.464 6.245 6.254 7,208 -0.15(-2.29%)
Jul 08, 2019 6.547 6.583 6.400 6.400 4,382 -0.15(-2.23%)
Jul 05, 2019 6.391 6.547 6.391 6.547 1,531 -0.08(-1.24%)
Jul 03, 2019 6.665 6.675 6.446 6.629 5,468 -0.12(-1.76%)
Jul 02, 2019 6.391 6.748 6.208 6.748 13,244 +0.36(+5.56%)
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.