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

Educational Dev Corp (NQ: EDUC )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2016 4.785 4.898 4.345 4.585 60,466 -0.12(-2.59%)
Jan 28, 2016 4.702 4.920 4.654 4.707 51,689 +0.05(+1.12%)
Jan 27, 2016 4.998 4.998 4.615 4.654 42,006 -0.35(-6.96%)
Jan 26, 2016 4.907 5.124 4.777 5.003 60,913 +0.05(+0.97%)
Jan 25, 2016 5.107 5.138 4.685 4.955 112,732 +0.25(+5.27%)
Jan 22, 2016 4.397 4.968 4.045 4.707 94,798 +0.43(+10.09%)
Jan 21, 2016 4.215 4.454 3.801 4.275 110,901 +0.04(+0.91%)
Jan 20, 2016 4.262 4.580 3.831 4.236 75,627 -0.01(-0.31%)
Jan 19, 2016 4.049 4.402 4.049 4.249 93,108 +0.23(+5.83%)
Jan 15, 2016 4.345 4.015 4.015 4.015 90,954 -0.03(-0.84%)
Jan 14, 2016 3.897 4.241 3.757 4.049 88,916 +0.14(+3.56%)
Jan 13, 2016 4.223 4.410 3.840 3.910 64,993 -0.25(-6.07%)
Jan 12, 2016 4.114 4.746 4.114 4.162 29,456 +0.04(+0.95%)
Jan 11, 2016 4.915 4.915 4.019 4.123 67,092 -0.07(-1.66%)
Jan 08, 2016 4.088 4.291 3.984 4.193 50,856 +0.16(+4.00%)
Jan 07, 2016 4.445 4.453 3.927 4.032 104,066 -0.51(-11.13%)
Jan 06, 2016 4.733 4.794 4.502 4.537 89,210 -0.26(-5.44%)
Jan 05, 2016 4.759 4.895 4.759 4.798 44,448 +0.04(+0.82%)
Jan 04, 2016 4.654 4.905 4.615 4.759 125,176 -0.06(-1.26%)
Dec 31, 2015 4.707 4.820 4.820 4.820 88,657 +0.22(+4.73%)
Dec 30, 2015 5.486 5.486 4.528 4.602 157,086 -0.89(-16.18%)
Dec 29, 2015 5.873 5.873 5.490 5.490 87,917 -0.12(-2.10%)
Dec 28, 2015 5.560 5.723 5.560 5.608 46,375 +0.05(+0.86%)
Dec 24, 2015 5.712 5.560 5.560 5.560 19,522 -0.16(-2.82%)
Dec 23, 2015 5.616 5.976 5.451 5.721 107,447 +0.15(+2.74%)
Dec 22, 2015 5.812 6.165 5.470 5.569 233,515 -0.28(-4.84%)
Dec 21, 2015 6.026 6.043 5.725 5.852 81,555 -0.21(-3.52%)
Dec 18, 2015 5.773 6.117 5.490 6.065 199,375 +0.20(+3.42%)
Dec 17, 2015 6.176 6.187 5.773 5.865 104,528 -0.27(-4.40%)
Dec 16, 2015 6.034 6.165 5.947 6.135 60,989 +0.13(+2.10%)
Dec 15, 2015 5.956 6.248 5.848 6.008 82,784 -0.03(-0.43%)
Dec 14, 2015 6.000 6.056 5.712 6.034 77,198 -0.04(-0.65%)
Dec 11, 2015 6.100 6.435 5.956 6.074 82,763 -0.23(-3.66%)
Dec 10, 2015 7.297 7.301 5.843 6.304 242,424 -0.98(-13.50%)
Dec 09, 2015 7.314 7.656 6.759 7.288 144,426 +0.04(+0.51%)
Dec 08, 2015 7.204 7.292 6.735 7.251 57,605 +0.04(+0.60%)
Dec 07, 2015 7.464 7.568 7.113 7.208 143,082 -0.03(-0.48%)
Dec 04, 2015 7.382 7.501 7.158 7.243 70,352 -0.13(-1.71%)
Dec 03, 2015 7.091 7.599 6.904 7.369 119,934 +0.29(+4.05%)
Dec 02, 2015 7.099 7.377 7.026 7.082 97,774 -0.02(-0.24%)
Dec 01, 2015 6.066 7.208 6.066 7.099 337,003 +1.09(+18.22%)
Nov 30, 2015 5.380 6.023 5.228 6.005 86,773 +0.55(+10.14%)
Nov 27, 2015 5.688 5.688 5.245 5.452 27,051 -0.01(-0.27%)
Nov 25, 2015 5.532 5.467 5.467 5.467 195,526 +0.02(+0.32%)
Nov 24, 2015 5.536 5.810 5.270 5.449 263,827 +0.41(+8.19%)
Nov 23, 2015 5.775 5.814 4.807 5.037 279,978 -0.73(-12.59%)
Nov 20, 2015 6.196 6.296 5.753 5.762 107,106 -0.43(-7.01%)
Nov 19, 2015 5.840 6.256 5.840 6.196 110,519 +0.36(+6.25%)
Nov 18, 2015 5.732 6.044 5.732 5.831 70,488 +0.13(+2.21%)
Nov 17, 2015 5.831 5.862 5.520 5.706 81,147 -0.03(-0.53%)
Nov 16, 2015 5.441 5.783 5.436 5.736 137,900 +0.23(+4.10%)
Nov 13, 2015 5.531 5.575 5.350 5.510 52,863 +0.10(+1.80%)
Nov 12, 2015 5.402 5.588 5.341 5.412 57,405 +0.02(+0.44%)
Nov 11, 2015 5.341 5.523 5.329 5.389 27,173 +0.07(+1.22%)
Nov 10, 2015 5.376 5.393 5.119 5.323 28,688 -0.02(-0.39%)
Nov 09, 2015 5.015 5.402 5.015 5.344 63,575 +0.16(+3.00%)
Nov 06, 2015 4.846 5.319 4.846 5.189 160,606 +0.39(+8.14%)
Nov 05, 2015 5.063 4.998 4.607 4.798 147,262 -0.20(-4.00%)
Nov 04, 2015 5.258 5.332 4.993 4.998 100,370 -0.30(-5.66%)
Nov 03, 2015 5.363 5.640 5.215 5.297 76,974 +0.00(+0.00%)
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.