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 (%)
Dec 30, 2016 4.402 4.402 4.402 0 +0.13(+3.06%)
Dec 29, 2016 4.247 4.292 4.247 4.272 11,276 +0.02(+0.57%)
Dec 28, 2016 4.225 4.247 4.203 4.247 22,043 +0.01(+0.14%)
Dec 27, 2016 4.292 4.402 4.181 4.241 11,856 -0.03(-0.66%)
Dec 23, 2016 4.270 4.270 4.270 0 +0.01(+0.24%)
Dec 22, 2016 4.292 4.356 4.203 4.259 32,085 -0.05(-1.26%)
Dec 21, 2016 4.336 4.358 4.225 4.314 7,971 -0.04(-1.02%)
Dec 20, 2016 4.292 4.358 4.203 4.358 4,036 +0.03(+0.69%)
Dec 19, 2016 4.247 4.389 4.247 4.328 7,686 +0.10(+2.44%)
Dec 16, 2016 4.225 4.314 4.159 4.225 44,534 +0.02(+0.53%)
Dec 15, 2016 4.203 4.416 4.115 4.203 19,338 +0.07(+1.60%)
Dec 14, 2016 4.270 4.308 4.137 4.137 15,012 -0.13(-3.11%)
Dec 13, 2016 4.624 4.635 4.137 4.270 56,924 -0.38(-8.10%)
Dec 12, 2016 4.646 4.696 4.447 4.646 17,604 +0.04(+0.96%)
Dec 09, 2016 4.270 4.666 4.270 4.601 59,015 +0.44(+10.64%)
Dec 08, 2016 4.093 4.345 4.090 4.159 24,244 +0.00(+0.00%)
Dec 07, 2016 4.115 4.245 4.093 4.159 15,249 +0.09(+2.12%)
Dec 06, 2016 4.161 4.271 4.051 4.073 36,757 -0.09(-2.12%)
Dec 05, 2016 4.095 4.359 4.073 4.161 49,344 +0.07(+1.61%)
Dec 02, 2016 4.007 4.104 3.963 4.095 47,346 +0.07(+1.64%)
Dec 01, 2016 4.007 4.051 3.985 4.029 33,682 +0.04(+1.10%)
Nov 30, 2016 4.051 4.076 3.919 3.985 19,505 +0.02(+0.56%)
Nov 29, 2016 4.029 4.051 3.963 3.963 16,852 -0.04(-1.10%)
Nov 28, 2016 4.249 4.249 4.007 4.007 18,167 -0.24(-5.70%)
Nov 25, 2016 4.271 4.304 4.095 4.249 11,169 -0.11(-2.53%)
Nov 23, 2016 4.359 4.359 4.359 0 +0.22(+5.32%)
Nov 22, 2016 3.985 4.139 3.897 4.139 28,360 +0.20(+5.03%)
Nov 21, 2016 4.161 4.315 3.941 3.941 103,282 -0.11(-2.72%)
Nov 18, 2016 3.742 4.271 3.742 4.051 73,049 +0.31(+8.24%)
Nov 17, 2016 3.853 3.973 3.720 3.742 59,901 -0.18(-4.49%)
Nov 16, 2016 3.897 4.007 3.897 3.919 60,585 -0.02(-0.56%)
Nov 15, 2016 3.963 4.051 3.899 3.941 20,897 +0.00(+0.00%)
Nov 14, 2016 4.117 4.117 3.875 3.941 27,849 -0.13(-3.24%)
Nov 11, 2016 4.117 4.359 4.073 4.073 13,700 -0.22(-5.13%)
Nov 10, 2016 4.249 4.359 4.249 4.293 124,129 +0.04(+1.04%)
Nov 09, 2016 4.139 4.293 4.117 4.249 50,666 +0.13(+3.21%)
Nov 08, 2016 4.051 4.117 4.007 4.117 42,349 +0.07(+1.63%)
Nov 07, 2016 4.029 4.095 3.963 4.051 114,574 +0.00(+0.00%)
Nov 04, 2016 4.007 4.091 3.987 4.051 7,806 +0.02(+0.55%)
Nov 03, 2016 3.963 4.051 3.963 4.029 15,782 +0.04(+1.10%)
Nov 02, 2016 3.985 4.051 3.969 3.985 3,752 -0.07(-1.63%)
Nov 01, 2016 4.183 4.183 3.985 4.051 18,421 -0.07(-1.60%)
Oct 31, 2016 4.205 4.205 4.117 4.117 16,096 -0.09(-2.09%)
Oct 28, 2016 4.249 4.315 4.205 4.205 16,016 -0.02(-0.52%)
Oct 27, 2016 4.491 4.557 4.227 4.227 89,727 -0.26(-5.88%)
Oct 26, 2016 4.315 4.491 4.139 4.491 137,679 +0.18(+4.08%)
Oct 25, 2016 4.491 4.491 4.293 4.315 18,421 -0.09(-2.00%)
Oct 24, 2016 4.381 4.436 4.381 4.403 6,032 +0.04(+1.01%)
Oct 21, 2016 4.249 4.425 4.227 4.359 20,089 +0.09(+2.06%)
Oct 20, 2016 4.249 4.271 4.073 4.271 32,601 -0.02(-0.51%)
Oct 19, 2016 4.161 4.293 4.139 4.293 37,859 +0.09(+2.09%)
Oct 18, 2016 4.117 4.205 3.809 4.205 98,010 +0.15(+3.80%)
Oct 17, 2016 4.227 4.403 4.029 4.051 130,418 -0.45(-9.98%)
Oct 14, 2016 4.579 4.579 4.456 4.500 37,554 -0.08(-1.83%)
Oct 13, 2016 4.557 4.605 4.557 4.583 25,767 -0.11(-2.25%)
Oct 12, 2016 4.680 4.711 4.607 4.689 42,063 +0.02(+0.39%)
Oct 11, 2016 4.724 4.755 4.586 4.671 264,855 -0.09(-1.85%)
Oct 10, 2016 4.975 4.988 4.742 4.759 323,412 -0.20(-4.05%)
Oct 07, 2016 4.941 5.024 4.905 4.960 68,152 -0.07(-1.36%)
Oct 06, 2016 4.997 5.028 4.909 5.028 17,642 +0.00(+0.00%)
Oct 05, 2016 5.037 5.037 5.032 5.028 14,806 +0.06(+1.24%)
Oct 04, 2016 4.975 5.024 4.958 4.966 19,898 -0.05(-1.05%)
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.