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 UNCHANGED
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 (%)
Dec 31, 2004 3.122 3.217 3.112 3.177 6,490 +0.03(+0.98%)
Dec 30, 2004 3.174 3.189 3.146 3.146 5,192 +0.00(+0.00%)
Dec 29, 2004 3.174 3.174 3.146 3.146 3,245 -0.02(-0.68%)
Dec 28, 2004 3.205 3.205 3.147 3.168 24,662 -0.06(-1.72%)
Dec 27, 2004 3.202 3.270 3.143 3.223 73,339 +0.04(+1.37%)
Dec 23, 2004 3.165 3.205 3.165 3.180 137,267 +0.02(+0.58%)
Dec 22, 2004 3.162 3.162 3.146 3.162 20,768 +0.01(+0.29%)
Dec 21, 2004 3.174 3.174 3.143 3.152 57,113 +0.02(+0.79%)
Dec 20, 2004 3.131 3.159 3.128 3.128 22,391 -0.01(-0.20%)
Dec 17, 2004 3.119 3.143 3.119 3.134 42,186 +0.01(+0.20%)
Dec 16, 2004 3.109 3.174 3.106 3.128 31,152 +0.02(+0.59%)
Dec 15, 2004 3.106 3.131 3.106 3.109 24,987 +0.00(+0.00%)
Dec 14, 2004 3.106 3.134 3.106 3.109 16,550 -0.02(-0.69%)
Dec 13, 2004 3.107 3.137 3.106 3.131 12,980 +0.02(+0.79%)
Dec 10, 2004 3.106 3.137 3.106 3.106 20,119 +0.00(+0.00%)
Dec 09, 2004 3.100 3.134 3.100 3.106 17,523 +0.01(+0.20%)
Dec 08, 2004 3.115 3.131 3.094 3.100 65,551 -0.02(-0.49%)
Dec 07, 2004 3.143 3.143 3.112 3.115 18,821 -0.03(-0.88%)
Dec 06, 2004 3.174 3.199 3.137 3.143 56,140 -0.03(-0.97%)
Dec 03, 2004 3.159 3.183 3.159 3.174 18,497 +0.02(+0.49%)
Dec 02, 2004 3.202 3.202 3.159 3.159 19,146 -0.04(-1.25%)
Dec 01, 2004 3.149 3.199 3.149 3.199 28,232 +0.05(+1.57%)
Nov 30, 2004 3.149 3.171 3.149 3.149 21,742 -0.01(-0.21%)
Nov 29, 2004 3.149 3.177 3.149 3.156 28,881 +0.01(+0.21%)
Nov 26, 2004 3.149 3.180 3.149 3.149 34,722 -0.02(-0.49%)
Nov 24, 2004 3.134 3.165 3.134 3.165 100,598 +0.03(+1.08%)
Nov 23, 2004 3.131 3.131 3.131 3.131 2,271 +0.00(+0.00%)
Nov 22, 2004 3.131 3.189 3.131 3.131 30,503 -0.04(-1.36%)
Nov 19, 2004 3.202 3.202 3.174 3.174 24,987 -0.03(-0.96%)
Nov 18, 2004 3.128 3.217 3.128 3.205 29,205 +0.07(+2.16%)
Nov 17, 2004 3.180 3.217 3.128 3.137 119,419 -0.06(-2.02%)
Nov 16, 2004 3.180 3.202 3.180 3.202 32,126 +0.02(+0.58%)
Nov 15, 2004 3.217 3.217 3.180 3.183 35,047 -0.03(-0.96%)
Nov 12, 2004 3.180 3.214 3.180 3.214 25,636 +0.01(+0.39%)
Nov 11, 2004 3.137 3.202 3.137 3.202 18,172 +0.06(+1.96%)
Nov 10, 2004 3.082 3.140 3.082 3.140 6,814 +0.03(+1.09%)
Nov 09, 2004 3.085 3.155 2.989 3.106 38,941 -0.05(-1.67%)
Nov 08, 2004 3.159 3.180 3.140 3.159 171,016 -0.00(-0.09%)
Nov 05, 2004 3.159 3.217 3.159 3.162 15,251 +0.00(+0.10%)
Nov 04, 2004 3.146 3.220 3.146 3.159 24,013 +0.01(+0.29%)
Nov 03, 2004 3.152 3.174 3.143 3.149 37,967 +0.07(+2.20%)
Nov 02, 2004 3.082 3.103 3.082 3.082 62,954 +0.00(+0.00%)
Nov 01, 2004 3.082 3.119 3.082 3.082 166,798 -0.14(-4.31%)
Oct 29, 2004 3.091 3.387 3.082 3.220 50,299 +0.14(+4.50%)
Oct 28, 2004 3.390 3.405 3.082 3.082 95,405 -0.39(-11.35%)
Oct 27, 2004 3.568 3.747 3.436 3.476 85,670 -0.16(-4.49%)
Oct 26, 2004 4.006 4.006 3.556 3.639 180,752 -0.39(-9.57%)
Oct 25, 2004 4.043 4.043 3.944 4.025 9,410 +0.05(+1.16%)
Oct 22, 2004 4.129 4.129 3.978 3.978 20,768 -0.08(-1.90%)
Oct 21, 2004 4.009 4.062 3.991 4.055 21,742 +0.04(+1.08%)
Oct 20, 2004 4.028 4.129 3.991 4.012 80,478 -0.03(-0.76%)
Oct 19, 2004 4.068 4.068 3.978 4.043 24,338 +0.05(+1.23%)
Oct 18, 2004 4.006 4.012 3.960 3.994 203,467 -0.03(-0.84%)
Oct 15, 2004 4.062 4.083 3.960 4.028 100,922 -0.07(-1.66%)
Oct 14, 2004 4.083 4.176 4.012 4.095 12,655 +0.07(+1.84%)
Oct 13, 2004 4.157 4.185 3.994 4.021 46,729 -0.07(-1.73%)
Oct 12, 2004 4.160 4.188 4.092 4.092 41,212 -0.06(-1.56%)
Oct 11, 2004 4.111 4.222 4.028 4.157 23,364 +0.13(+3.13%)
Oct 08, 2004 4.111 4.111 4.028 4.031 4,218 -0.03(-0.83%)
Oct 07, 2004 4.062 4.083 3.994 4.065 38,941 -0.00(-0.08%)
Oct 06, 2004 4.064 4.068 4.064 4.068 11,033 +0.00(+0.01%)
Oct 05, 2004 4.129 4.129 3.994 4.067 49,974 -0.06(-1.50%)
Oct 04, 2004 4.012 4.129 4.006 4.129 83,723 +0.14(+3.40%)
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.