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

Educational Dev Corp (NQ: EDUC )

1.877 -0.093 (-4.75%)
Streaming Delayed Price Updated: 2:11 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 (%)
Jul 31, 2017 4.624 4.631 4.601 4.601 4,377 -0.09(-1.89%)
Jul 28, 2017 4.690 4.772 4.690 4.690 6,579 -0.02(-0.47%)
Jul 27, 2017 4.778 4.843 4.712 4.712 4,323 -0.02(-0.47%)
Jul 26, 2017 4.705 4.845 4.705 4.734 4,278 -0.13(-2.73%)
Jul 25, 2017 4.977 4.977 4.823 4.867 14,236 -0.02(-0.45%)
Jul 24, 2017 4.778 5.022 4.778 4.889 4,954 -0.04(-0.90%)
Jul 21, 2017 4.955 5.132 4.918 4.933 18,298 -0.13(-2.62%)
Jul 20, 2017 4.801 5.066 4.583 5.066 16,368 +0.07(+1.33%)
Jul 19, 2017 5.309 5.309 4.884 5.000 39,736 +0.07(+1.35%)
Jul 18, 2017 4.801 5.365 4.801 4.933 120,998 +0.36(+7.89%)
Jul 17, 2017 4.712 4.712 4.475 4.573 27,834 -0.05(-1.10%)
Jul 14, 2017 4.601 4.624 4.489 4.624 15,046 +0.02(+0.33%)
Jul 13, 2017 4.867 4.867 4.599 4.608 10,729 +0.07(+1.62%)
Jul 12, 2017 4.489 4.646 4.489 4.535 6,624 +0.09(+1.99%)
Jul 11, 2017 4.580 4.646 4.447 4.447 12,806 -0.29(-6.07%)
Jul 07, 2017 4.734 4.734 4.734 250 +0.07(+1.42%)
Jul 06, 2017 4.756 4.756 4.601 4.668 4,443 +0.07(+1.44%)
Jul 05, 2017 4.646 4.646 4.576 4.601 2,257 +0.02(+0.48%)
Jul 03, 2017 4.668 4.712 4.579 4.579 3,015 -0.11(-2.36%)
Jun 30, 2017 4.690 4.559 4.690 7,144 +0.09(+1.92%)
Jun 29, 2017 4.666 4.693 4.203 4.601 16,004 -0.07(-1.42%)
Jun 28, 2017 4.513 4.690 4.513 4.668 48,885 +0.20(+4.46%)
Jun 27, 2017 4.557 4.575 4.469 4.469 19,039 -0.02(-0.49%)
Jun 26, 2017 4.469 4.491 4.402 4.491 21,677 +0.00(+0.00%)
Jun 23, 2017 4.867 4.867 4.469 4.491 17,789 -0.10(-2.26%)
Jun 22, 2017 4.595 4.595 4.595 4.595 497 +0.15(+3.33%)
Jun 21, 2017 4.447 4.621 4.447 4.447 12,153 -0.04(-0.99%)
Jun 20, 2017 4.447 4.599 4.447 4.491 7,686 +0.00(+0.00%)
Jun 19, 2017 4.491 4.491 4.491 4.491 2,942 -0.08(-1.65%)
Jun 16, 2017 4.646 4.646 4.513 4.566 15,012 -0.06(-1.24%)
Jun 15, 2017 4.424 4.624 4.424 4.624 13,319 +0.04(+0.97%)
Jun 14, 2017 4.646 4.646 4.493 4.579 11,215 +0.11(+2.48%)
Jun 13, 2017 4.609 4.749 4.469 4.469 11,456 -0.09(-1.94%)
Jun 12, 2017 4.469 4.601 4.447 4.557 36,755 +0.09(+1.98%)
Jun 09, 2017 4.305 4.535 4.203 4.469 81,445 +0.24(+5.76%)
Jun 08, 2017 4.181 4.292 4.117 4.225 10,866 +0.00(+0.00%)
Jun 07, 2017 4.165 4.270 4.165 4.225 7,155 +0.02(+0.40%)
Jun 06, 2017 4.181 4.270 4.181 4.208 8,346 +0.01(+0.13%)
Jun 05, 2017 4.447 4.447 4.093 4.203 28,808 -0.22(-5.00%)
Jun 02, 2017 4.535 4.535 3.982 4.424 56,493 -0.02(-0.50%)
Jun 01, 2017 4.646 4.867 4.292 4.447 181,004 +0.09(+2.03%)
May 31, 2017 3.296 4.469 3.296 4.358 314,924 +1.24(+39.72%)
May 30, 2017 3.119 3.168 3.119 3.119 11,721 -0.07(-2.08%)
May 26, 2017 3.230 3.252 3.097 3.186 6,884 -0.02(-0.69%)
May 25, 2017 3.208 3.318 3.208 3.208 8,627 -0.11(-3.33%)
May 24, 2017 3.407 3.407 3.053 3.318 54,800 -0.09(-2.60%)
May 23, 2017 3.473 3.473 3.407 3.407 16,612 -0.02(-0.65%)
May 22, 2017 3.451 3.606 3.429 3.429 7,524 +0.00(+0.00%)
May 19, 2017 3.717 3.717 3.407 3.429 34,736 -0.29(-7.74%)
May 18, 2017 3.711 3.717 3.540 3.717 27,359 +0.11(+3.07%)
May 17, 2017 3.672 3.717 3.540 3.606 25,494 -0.29(-7.39%)
May 16, 2017 3.938 4.006 3.893 3.893 4,585 -0.13(-3.30%)
May 15, 2017 3.982 4.093 3.960 4.026 19,089 +0.02(+0.55%)
May 12, 2017 4.070 4.093 3.827 4.004 14,110 +0.01(+0.14%)
May 11, 2017 3.960 4.048 3.882 3.999 3,844 -0.09(-2.29%)
May 10, 2017 3.783 4.093 3.743 4.093 36,551 +0.22(+5.58%)
May 09, 2017 3.938 4.004 3.739 3.876 19,141 -0.11(-2.66%)
May 08, 2017 3.893 3.982 3.893 3.982 16,228 +0.00(+0.00%)
May 05, 2017 3.650 4.070 3.650 3.982 10,376 +0.13(+3.45%)
May 04, 2017 3.783 3.849 3.761 3.849 14,189 -0.11(-2.79%)
May 03, 2017 3.871 3.960 3.871 3.960 3,928 +0.00(+0.00%)
May 02, 2017 3.672 4.070 3.663 3.960 52,761 +0.33(+9.15%)
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.