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

Educational Dev Corp (NQ: EDUC )

2.025 +0.003 (+0.17%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 8, 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 (%)
Apr 30, 2018 10.86 11.06 10.62 10.75 32,288 -0.04(-0.41%)
Apr 27, 2018 11.39 11.59 10.71 10.80 90,694 -0.60(-5.24%)
Apr 26, 2018 11.06 11.39 10.84 11.39 69,123 +0.33(+3.00%)
Apr 25, 2018 10.86 11.41 10.49 11.06 37,302 +0.11(+1.01%)
Apr 24, 2018 11.33 11.46 10.75 10.95 34,214 -0.46(-4.07%)
Apr 23, 2018 11.41 11.70 11.35 11.41 45,861 +0.02(+0.19%)
Apr 20, 2018 11.55 11.72 11.39 11.39 30,792 -0.27(-2.28%)
Apr 19, 2018 11.46 11.70 11.30 11.66 33,769 +0.29(+2.53%)
Apr 18, 2018 11.55 11.77 11.35 11.37 94,498 -0.15(-1.34%)
Apr 17, 2018 11.68 11.70 11.44 11.53 114,925 -0.07(-0.57%)
Apr 16, 2018 11.44 11.64 11.17 11.59 69,010 +0.20(+1.75%)
Apr 13, 2018 11.41 11.46 11.13 11.39 50,682 +0.02(+0.19%)
Apr 12, 2018 11.46 11.79 11.26 11.37 83,025 +0.04(+0.39%)
Apr 11, 2018 11.17 11.50 11.17 11.33 70,920 +0.18(+1.59%)
Apr 10, 2018 10.88 11.17 10.69 11.15 71,012 +0.46(+4.35%)
Apr 09, 2018 10.82 10.88 10.42 10.69 49,007 -0.15(-1.43%)
Apr 06, 2018 10.66 10.95 10.37 10.84 53,776 +0.18(+1.66%)
Apr 05, 2018 10.80 10.80 9.800 10.66 224,626 -0.18(-1.63%)
Apr 04, 2018 10.82 11.13 10.40 10.84 98,973 -0.22(-2.00%)
Apr 03, 2018 10.80 11.71 10.80 11.06 72,339 +0.18(+1.63%)
Apr 02, 2018 10.97 11.08 9.889 10.88 80,179 -0.24(-2.19%)
Mar 29, 2018 11.13 11.13 11.13 0 -0.77(-6.51%)
Mar 28, 2018 11.46 12.36 11.46 11.90 100,171 +0.55(+4.87%)
Mar 27, 2018 11.19 11.53 11.11 11.35 181,474 +0.18(+1.58%)
Mar 26, 2018 10.86 11.19 10.73 11.17 97,685 +0.51(+4.77%)
Mar 23, 2018 10.69 11.15 10.49 10.66 129,639 +0.04(+0.42%)
Mar 22, 2018 10.91 10.91 9.844 10.62 52,472 -0.44(-4.00%)
Mar 21, 2018 11.15 11.17 10.70 11.06 112,236 -0.04(-0.40%)
Mar 20, 2018 10.62 11.11 10.62 11.11 125,609 +0.49(+4.58%)
Mar 19, 2018 10.13 10.70 10.07 10.62 77,714 +0.49(+4.80%)
Mar 16, 2018 9.889 10.18 9.889 10.13 31,276 +0.29(+2.92%)
Mar 15, 2018 9.689 9.933 9.667 9.844 26,821 +0.15(+1.60%)
Mar 14, 2018 9.645 9.756 9.557 9.689 15,622 +0.11(+1.15%)
Mar 13, 2018 9.623 9.778 9.601 9.579 25,022 -0.13(-1.37%)
Mar 12, 2018 9.291 9.844 9.291 9.712 43,314 +0.49(+5.28%)
Mar 09, 2018 8.805 9.435 8.805 9.225 50,460 +0.46(+5.30%)
Mar 08, 2018 8.716 8.849 8.650 8.760 9,849 +0.11(+1.28%)
Mar 07, 2018 8.473 8.782 8.473 8.650 10,568 +0.18(+2.09%)
Mar 06, 2018 8.760 8.782 8.406 8.473 19,982 -0.22(-2.54%)
Mar 05, 2018 8.605 8.780 8.451 8.694 18,250 +0.13(+1.55%)
Mar 02, 2018 8.362 8.561 8.079 8.561 52,754 +0.18(+2.11%)
Mar 01, 2018 8.429 8.738 8.207 8.384 25,594 -0.18(-2.09%)
Feb 28, 2018 8.517 8.650 8.006 8.563 46,211 +0.02(+0.28%)
Feb 27, 2018 8.738 8.760 8.495 8.539 12,467 -0.24(-2.77%)
Feb 26, 2018 8.252 8.827 8.252 8.782 43,840 +0.40(+4.75%)
Feb 23, 2018 8.694 8.738 8.348 8.384 41,508 -0.31(-3.56%)
Feb 22, 2018 8.915 8.915 8.539 8.694 10,252 -0.15(-1.75%)
Feb 21, 2018 8.075 8.915 7.986 8.849 40,495 +0.53(+6.38%)
Feb 20, 2018 8.937 8.999 8.274 8.318 40,888 -0.63(-7.06%)
Feb 16, 2018 8.949 8.949 8.949 0 +0.10(+1.14%)
Feb 15, 2018 8.760 8.990 8.760 8.849 54,368 +0.18(+2.04%)
Feb 14, 2018 8.650 8.849 8.529 8.672 13,940 +0.02(+0.26%)
Feb 13, 2018 8.650 8.760 8.475 8.650 38,310 -0.02(-0.24%)
Feb 12, 2018 8.473 8.849 8.185 8.671 23,939 +0.20(+2.34%)
Feb 09, 2018 8.163 8.517 8.141 8.473 52,910 +0.35(+4.36%)
Feb 08, 2018 8.097 8.252 8.075 8.119 51,274 +0.07(+0.82%)
Feb 07, 2018 8.694 8.738 7.853 8.052 241,199 -0.69(-7.85%)
Feb 06, 2018 9.070 9.291 8.738 8.738 86,779 -0.61(-6.51%)
Feb 05, 2018 9.114 9.784 9.114 9.347 59,994 -0.25(-2.65%)
Feb 02, 2018 9.822 9.955 9.446 9.601 48,505 -0.49(-4.82%)
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.