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 (%)
Sep 30, 2005 2.869 2.869 2.869 2.869 1,947 +0.03(+1.20%)
Sep 29, 2005 2.835 2.835 2.835 2.835 973 -0.01(-0.33%)
Sep 28, 2005 2.835 2.844 2.789 2.844 7,139 +0.01(+0.33%)
Sep 27, 2005 2.835 2.851 2.835 2.835 10,105 +0.00(+0.00%)
Sep 26, 2005 2.776 2.835 2.776 2.835 2,979 -0.00(-0.11%)
Sep 23, 2005 2.838 2.881 2.776 2.838 12,006 -0.03(-0.97%)
Sep 22, 2005 2.943 2.943 2.866 2.866 662 -0.08(-2.72%)
Sep 21, 2005 2.854 2.946 2.854 2.946 14,424 +0.04(+1.27%)
Sep 20, 2005 2.912 2.927 2.909 2.909 5,386 +0.06(+2.05%)
Sep 19, 2005 2.838 2.850 2.838 2.850 5,649 +0.02(+0.54%)
Sep 16, 2005 2.823 2.900 2.823 2.835 8,210 -0.05(-1.60%)
Sep 15, 2005 2.804 2.881 2.804 2.881 6,165 +0.08(+2.97%)
Sep 14, 2005 2.635 2.841 2.635 2.798 7,139 +0.06(+2.02%)
Sep 13, 2005 2.866 2.952 2.712 2.743 17,805 -0.20(-6.81%)
Sep 12, 2005 3.060 3.060 2.943 2.943 9,485 -0.03(-1.09%)
Sep 09, 2005 3.023 3.023 2.975 2.975 3,069 -0.05(-1.58%)
Sep 08, 2005 3.143 3.143 3.023 3.023 3,261 -0.10(-3.16%)
Sep 07, 2005 3.082 3.122 3.082 3.122 90,116 +0.09(+2.84%)
Sep 06, 2005 3.038 3.038 3.035 3.035 7,788 -0.05(-1.50%)
Sep 02, 2005 3.082 3.082 3.082 3.082 1,372 -0.03(-0.99%)
Sep 01, 2005 2.989 3.112 2.989 3.112 1,622 +0.02(+0.50%)
Aug 31, 2005 3.085 3.100 3.082 3.097 2,826 -0.09(-2.90%)
Aug 30, 2005 3.189 3.189 3.189 3.189 649 +0.00(+0.00%)
Aug 29, 2005 3.177 3.193 3.177 3.189 2,596 -0.08(-2.45%)
Aug 26, 2005 3.266 3.270 3.266 3.270 2,281 +0.00(+0.09%)
Aug 25, 2005 3.233 3.266 3.228 3.266 11,023 +0.05(+1.62%)
Aug 24, 2005 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
Aug 23, 2005 3.236 3.236 3.214 3.214 6,548 -0.02(-0.66%)
Aug 22, 2005 3.146 3.266 3.110 3.236 33,758 +0.07(+2.34%)
Aug 19, 2005 3.162 3.162 3.162 3.162 0 +0.00(+0.00%)
Aug 18, 2005 3.159 3.174 3.159 3.162 5,094 +0.00(+0.00%)
Aug 17, 2005 3.174 3.174 3.162 3.162 649 +0.00(+0.10%)
Aug 16, 2005 3.159 3.159 3.159 3.159 324 -0.06(-1.91%)
Aug 15, 2005 3.220 3.220 3.208 3.220 3,894 +0.06(+1.85%)
Aug 12, 2005 3.189 3.189 3.162 3.162 649 +0.00(+0.10%)
Aug 11, 2005 3.159 3.174 3.159 3.159 52,570 -0.00(-0.10%)
Aug 10, 2005 3.159 3.162 3.159 3.162 2,164 +0.00(+0.00%)
Aug 09, 2005 3.159 3.171 3.159 3.162 4,591 +0.01(+0.38%)
Aug 08, 2005 3.147 3.150 3.147 3.150 2,278 +0.00(+0.11%)
Aug 05, 2005 3.143 3.146 3.143 3.146 3,245 +0.00(+0.10%)
Aug 04, 2005 3.159 3.159 3.143 3.143 4,867 +0.00(+0.00%)
Aug 03, 2005 3.159 3.159 3.143 3.143 8,839 -0.00(-0.01%)
Aug 02, 2005 3.159 3.171 3.143 3.144 18,837 -0.02(-0.68%)
Aug 01, 2005 3.165 3.165 3.165 3.165 4,786 -0.02(-0.67%)
Jul 29, 2005 3.097 3.186 3.097 3.186 2,018 -0.02(-0.58%)
Jul 28, 2005 3.205 3.205 3.205 3.205 8,437 +0.00(+0.00%)
Jul 27, 2005 3.205 3.205 3.205 3.205 5,451 -0.00(-0.01%)
Jul 26, 2005 3.266 3.266 3.205 3.205 42,290 +0.00(+0.01%)
Jul 25, 2005 3.159 3.239 3.159 3.205 13,629 +0.00(+0.00%)
Jul 22, 2005 3.205 3.205 3.205 3.205 20,119 -0.01(-0.38%)
Jul 21, 2005 3.217 3.217 3.217 3.217 0 +0.00(+0.00%)
Jul 20, 2005 3.236 3.236 3.214 3.217 9,504 +0.03(+1.06%)
Jul 19, 2005 3.159 3.189 3.159 3.183 9,297 +0.04(+1.18%)
Jul 18, 2005 3.205 3.236 3.146 3.146 21,803 -0.03(-0.87%)
Jul 15, 2005 3.174 3.174 3.174 3.174 0 +0.00(+0.00%)
Jul 14, 2005 3.137 3.174 3.137 3.174 8,034 +0.04(+1.18%)
Jul 13, 2005 3.137 3.137 3.137 3.137 1,629 +0.01(+0.20%)
Jul 12, 2005 3.140 3.149 3.131 3.131 9,968 -0.01(-0.29%)
Jul 11, 2005 3.153 3.153 3.140 3.140 4,218 +0.01(+0.20%)
Jul 08, 2005 3.162 3.162 3.134 3.134 649 -0.06(-1.74%)
Jul 07, 2005 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 06, 2005 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 05, 2005 3.313 3.313 3.174 3.189 7,139 +0.05(+1.47%)
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.