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 (%)
Nov 30, 2007 1.664 1.726 1.664 1.695 21,222 +0.02(+0.92%)
Nov 29, 2007 1.787 1.787 1.633 1.679 178,817 -0.17(-9.17%)
Nov 28, 2007 1.849 2.243 1.787 1.849 396,998 +0.03(+1.69%)
Nov 27, 2007 1.818 1.818 1.818 1.818 3,245 +0.03(+1.72%)
Nov 26, 2007 1.846 1.846 1.787 1.787 4,030 -0.06(-3.17%)
Nov 23, 2007 1.846 1.846 1.846 1.846 470 +0.00(+0.00%)
Nov 21, 2007 1.846 1.846 1.846 1.846 1,064 +0.06(+3.27%)
Nov 20, 2007 1.787 1.787 1.787 1.787 19,178 -0.03(-1.86%)
Nov 19, 2007 1.821 1.821 1.821 1.821 353 -0.03(-1.50%)
Nov 16, 2007 1.849 1.880 1.849 1.849 11,026 +0.00(+0.00%)
Nov 15, 2007 1.849 1.849 1.849 1.849 399 +0.02(+0.84%)
Nov 14, 2007 1.821 1.849 1.821 1.834 12,120 -0.01(-0.67%)
Nov 13, 2007 1.849 1.849 1.846 1.846 2,057 +0.02(+1.18%)
Nov 12, 2007 1.812 1.824 1.812 1.824 39,427 -0.02(-1.33%)
Nov 09, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 08, 2007 1.849 1.849 1.849 1.849 96,898 -0.02(-1.15%)
Nov 07, 2007 1.852 1.871 1.849 1.871 3,569 -0.01(-0.49%)
Nov 06, 2007 1.911 1.911 1.849 1.880 81,786 -0.01(-0.49%)
Nov 05, 2007 1.911 1.911 1.889 1.889 1,447 +0.01(+0.49%)
Nov 02, 2007 1.864 1.911 1.864 1.880 15,888 -0.01(-0.33%)
Nov 01, 2007 1.944 1.944 1.886 1.886 4,023 +0.01(+0.33%)
Oct 31, 2007 1.880 1.880 1.877 1.880 33,424 -0.01(-0.65%)
Oct 30, 2007 1.926 1.926 1.892 1.892 11,682 -0.01(-0.65%)
Oct 29, 2007 2.003 2.003 1.895 1.904 37,649 -0.03(-1.44%)
Oct 26, 2007 1.932 1.932 1.926 1.932 48,786 -0.00(-0.16%)
Oct 25, 2007 1.944 1.944 1.935 1.935 10,384 -0.03(-1.72%)
Oct 24, 2007 1.917 1.969 1.917 1.969 8,761 +0.06(+2.90%)
Oct 23, 2007 1.975 1.975 1.907 1.914 21,813 -0.10(-4.90%)
Oct 22, 2007 2.012 2.012 2.012 2.012 4,543 +0.10(+5.49%)
Oct 19, 2007 1.941 1.941 1.907 1.907 5,841 -0.03(-1.75%)
Oct 18, 2007 2.049 2.049 1.941 1.941 17,581 +0.02(+0.96%)
Oct 17, 2007 1.972 1.972 1.923 1.923 24,825 -0.06(-2.80%)
Oct 16, 2007 1.978 1.978 1.978 1.978 973 +0.05(+2.72%)
Oct 15, 2007 1.926 1.944 1.926 1.926 7,418 -0.02(-0.79%)
Oct 12, 2007 1.963 1.963 1.929 1.941 1,622 +0.01(+0.32%)
Oct 11, 2007 1.935 1.935 1.935 1.935 324 -0.01(-0.48%)
Oct 10, 2007 2.058 2.145 1.926 1.944 7,651 -0.01(-0.32%)
Oct 09, 2007 1.951 1.951 1.951 1.951 324 -0.05(-2.62%)
Oct 08, 2007 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Oct 05, 2007 2.003 2.003 2.003 2.003 1,171 +0.03(+1.40%)
Oct 04, 2007 1.975 1.975 1.975 1.975 0 +0.00(+0.00%)
Oct 03, 2007 1.975 2.080 1.951 1.975 3,874 -0.08(-3.90%)
Oct 02, 2007 2.034 2.065 1.975 2.055 6,146 +0.02(+1.06%)
Oct 01, 2007 1.941 2.034 1.941 2.034 1,648 +0.05(+2.33%)
Sep 28, 2007 1.985 2.040 1.985 1.988 3,417 +0.06(+3.04%)
Sep 27, 2007 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 26, 2007 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 25, 2007 2.095 2.095 1.926 1.929 3,186 -0.02(-1.23%)
Sep 24, 2007 2.049 2.086 1.944 1.953 3,624 +0.02(+0.92%)
Sep 21, 2007 1.926 2.013 1.926 1.935 18,367 +0.00(+0.16%)
Sep 20, 2007 2.012 2.012 1.932 1.932 6,165 -0.22(-10.43%)
Sep 19, 2007 2.160 2.160 2.157 2.157 973 -0.02(-0.71%)
Sep 18, 2007 2.200 2.200 2.068 2.173 3,563 +0.10(+5.07%)
Sep 17, 2007 2.136 2.136 2.068 2.068 3,618 +0.03(+1.51%)
Sep 14, 2007 2.095 2.095 2.031 2.037 1,298 -0.07(-3.36%)
Sep 13, 2007 2.108 2.108 2.108 2.108 973 +0.07(+3.63%)
Sep 12, 2007 1.978 2.160 1.978 2.034 10,001 +0.14(+7.67%)
Sep 11, 2007 2.015 2.018 1.886 1.889 5,253 -0.02(-1.13%)
Sep 10, 2007 1.896 1.911 1.889 1.911 2,596 +0.01(+0.49%)
Sep 07, 2007 1.907 1.907 1.898 1.901 1,950 -0.11(-5.37%)
Sep 06, 2007 2.009 2.009 2.009 2.009 0 +0.00(+0.00%)
Sep 05, 2007 2.037 2.037 1.941 2.009 4,653 +0.02(+1.24%)
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.