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 (%)
Nov 30, 2018 8.720 9.087 8.720 8.729 12,956 +0.02(+0.23%)
Nov 29, 2018 8.821 8.821 8.541 8.709 7,893 +0.13(+1.54%)
Nov 28, 2018 8.693 9.078 8.291 8.577 18,312 -0.05(-0.62%)
Nov 27, 2018 8.604 9.183 8.604 8.631 9,343 -0.14(-1.63%)
Nov 26, 2018 8.908 9.508 8.729 8.774 8,968 +0.09(+1.03%)
Nov 23, 2018 8.872 9.255 8.426 8.684 18,187 -0.63(-6.79%)
Nov 21, 2018 9.317 9.317 9.317 0 -0.50(-5.14%)
Nov 20, 2018 9.663 9.821 9.624 9.821 929 +0.04(+0.42%)
Nov 19, 2018 9.914 10.12 9.584 9.780 9,186 -0.19(-1.88%)
Nov 16, 2018 9.914 9.976 9.905 9.967 4,939 -0.13(-1.25%)
Nov 15, 2018 10.20 10.47 9.940 10.09 12,036 -0.32(-3.09%)
Nov 14, 2018 10.46 10.46 10.31 10.41 1,732 +0.13(+1.24%)
Nov 13, 2018 10.70 10.72 10.07 10.29 12,980 -0.40(-3.75%)
Nov 12, 2018 11.01 11.05 10.69 10.69 2,988 -0.42(-3.77%)
Nov 09, 2018 11.11 11.27 11.11 11.11 9,093 +0.02(+0.16%)
Nov 08, 2018 11.02 11.13 11.02 11.09 2,742 +0.04(+0.39%)
Nov 07, 2018 11.07 11.13 10.97 11.05 9,532 -0.07(-0.63%)
Nov 06, 2018 11.12 11.22 10.75 11.12 24,209 +0.11(+0.97%)
Nov 05, 2018 11.05 11.13 10.99 11.01 37,905 -0.04(-0.40%)
Nov 02, 2018 10.79 11.13 10.57 11.05 12,686 +0.39(+3.68%)
Nov 01, 2018 10.76 11.13 10.45 10.66 18,283 -0.25(-2.29%)
Oct 31, 2018 10.45 10.91 10.12 10.91 10,997 +0.58(+5.60%)
Oct 30, 2018 10.09 10.40 9.994 10.33 15,454 +0.21(+2.11%)
Oct 29, 2018 10.22 10.48 10.12 10.12 10,547 -0.04(-0.44%)
Oct 26, 2018 10.01 10.32 9.976 10.16 19,647 +0.15(+1.51%)
Oct 25, 2018 10.15 10.24 9.967 10.01 6,023 +0.04(+0.36%)
Oct 24, 2018 9.931 10.55 9.931 9.976 16,872 -0.17(-1.67%)
Oct 23, 2018 10.39 10.40 9.887 10.15 32,555 -0.40(-3.80%)
Oct 22, 2018 10.38 10.69 10.24 10.55 22,534 +0.32(+3.14%)
Oct 19, 2018 10.55 10.55 9.994 10.23 4,827 -0.33(-3.12%)
Oct 18, 2018 10.80 10.96 10.55 10.55 6,535 -0.30(-2.79%)
Oct 17, 2018 10.91 10.91 10.69 10.86 17,023 -0.05(-0.49%)
Oct 16, 2018 10.83 10.91 10.74 10.91 27,968 +0.27(+2.51%)
Oct 15, 2018 10.51 10.85 10.42 10.64 51,087 +0.13(+1.27%)
Oct 12, 2018 10.34 10.51 10.13 10.51 7,858 +0.04(+0.43%)
Oct 11, 2018 10.05 10.47 10.01 10.47 5,571 +0.31(+3.07%)
Oct 10, 2018 10.36 10.36 10.11 10.15 8,481 -0.12(-1.21%)
Oct 09, 2018 10.16 10.51 10.16 10.28 11,934 -0.15(-1.39%)
Oct 08, 2018 10.39 10.47 9.985 10.42 19,930 +0.04(+0.37%)
Oct 05, 2018 10.29 10.39 10.15 10.39 2,806 +0.14(+1.39%)
Oct 04, 2018 10.24 10.29 9.914 10.24 16,521 +0.00(+0.00%)
Oct 03, 2018 10.10 10.24 9.842 10.24 10,981 +0.06(+0.61%)
Oct 02, 2018 9.923 10.26 9.923 10.18 3,272 +0.12(+1.15%)
Oct 01, 2018 10.23 10.23 9.807 10.07 7,172 -0.13(-1.31%)
Sep 28, 2018 10.29 10.33 10.11 10.20 3,929 +0.02(+0.22%)
Sep 27, 2018 10.13 10.24 9.798 10.18 5,622 +0.20(+2.01%)
Sep 26, 2018 9.976 10.29 9.927 9.976 2,492 +0.09(+0.90%)
Sep 25, 2018 10.38 10.38 9.767 9.887 9,814 -0.45(-4.31%)
Sep 24, 2018 10.42 10.52 10.29 10.33 12,156 +0.04(+0.43%)
Sep 21, 2018 10.29 10.42 10.03 10.29 16,840 +0.00(+0.00%)
Sep 20, 2018 10.02 10.38 9.976 10.29 22,731 +0.27(+2.67%)
Sep 19, 2018 9.798 10.15 9.664 10.02 6,096 +0.27(+2.74%)
Sep 18, 2018 10.38 10.38 9.620 9.753 16,155 -0.53(-5.20%)
Sep 17, 2018 10.69 10.69 10.07 10.29 8,790 +0.18(+1.76%)
Sep 14, 2018 10.20 10.55 9.936 10.11 9,318 -0.10(-0.96%)
Sep 13, 2018 10.64 10.64 10.21 10.21 14,311 -0.43(-4.08%)
Sep 12, 2018 9.977 10.64 9.933 10.64 24,504 +0.71(+7.14%)
Sep 11, 2018 9.888 10.46 9.844 9.933 28,471 +0.00(+0.00%)
Sep 10, 2018 10.33 10.38 9.933 9.933 17,248 -0.44(-4.27%)
Sep 07, 2018 10.60 10.62 10.02 10.38 4,397 -0.24(-2.30%)
Sep 06, 2018 10.38 10.73 9.800 10.62 24,260 +0.27(+2.57%)
Sep 05, 2018 9.755 10.42 9.755 10.35 12,650 +0.16(+1.52%)
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.