ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Edible Garden AG Incorporated - Common Stock (NQ:EDBL)

0.4841 -0.0159 (-3.18%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.5039 0.5189 0.4740 0.4962 412,587 -0.02(-4.32%)
Apr 27, 2026 0.4837 0.5470 0.4834 0.5186 531,321 +0.02(+4.94%)
Apr 24, 2026 0.5300 0.5348 0.4703 0.4942 709,183 -0.05(-9.75%)
Apr 23, 2026 0.5887 0.5887 0.5021 0.5476 793,875 -0.03(-4.77%)
Apr 22, 2026 0.5684 0.6200 0.5125 0.5750 2,631,897 -0.11(-16.62%)
Apr 21, 2026 1.310 1.650 0.6800 0.6896 69,410,968 -0.23(-25.04%)
Apr 20, 2026 0.9400 0.9604 0.8940 0.9200 127,169 -0.02(-1.89%)
Apr 17, 2026 0.9896 1.020 0.9300 0.9377 387,041 -0.01(-1.33%)
Apr 16, 2026 0.9900 0.9897 0.9503 0.9503 77,462 -0.04(-3.98%)
Apr 15, 2026 0.9800 1.180 0.9501 0.9897 374,082 +0.01(+0.88%)
Apr 14, 2026 0.9900 1.000 0.9557 0.9811 64,540 -0.01(-0.94%)
Apr 13, 2026 1.000 1.028 0.9900 0.9904 40,159 -0.01(-0.96%)
Apr 10, 2026 1.090 1.090 0.9919 1.000 59,123 -0.11(-9.91%)
Apr 09, 2026 1.080 1.200 1.080 1.110 219,935 +0.05(+4.72%)
Apr 08, 2026 1.090 1.110 1.020 1.060 69,360 -0.01(-0.93%)
Apr 07, 2026 1.070 1.090 1.020 1.070 44,346 +0.00(+0.00%)
Apr 06, 2026 1.030 1.100 1.020 1.070 47,089 +0.06(+5.94%)
Apr 02, 2026 0.9700 1.060 0.9600 1.010 62,395 -0.06(-5.61%)
Apr 01, 2026 1.080 1.090 0.9901 1.070 103,511 -0.08(-6.96%)
Mar 31, 2026 1.000 1.155 0.9550 1.150 306,163 +0.19(+20.18%)
Mar 30, 2026 1.000 1.000 0.8828 0.9569 130,392 -0.06(-6.19%)
Mar 27, 2026 1.090 1.112 0.9800 1.020 214,188 -0.13(-11.30%)
Mar 26, 2026 1.160 1.350 1.100 1.150 352,051 +0.03(+2.68%)
Mar 25, 2026 1.150 1.250 1.090 1.120 497,148 -0.25(-18.25%)
Mar 24, 2026 1.730 1.740 1.280 1.370 9,376,409 -0.45(-24.73%)
Mar 23, 2026 1.810 1.863 1.680 1.820 577,138 +0.01(+0.28%)
Mar 20, 2026 2.120 2.155 1.681 1.815 64,766 -0.34(-15.78%)
Mar 19, 2026 2.230 2.230 2.110 2.155 9,077 -0.12(-5.48%)
Mar 18, 2026 2.210 2.290 2.150 2.280 39,040 +0.02(+0.88%)
Mar 17, 2026 2.330 2.350 2.210 2.260 23,523 -0.05(-2.16%)
Mar 16, 2026 2.430 2.680 2.060 2.310 102,989 -0.11(-4.55%)
Mar 13, 2026 2.280 2.530 2.230 2.420 66,503 +0.09(+3.86%)
Mar 12, 2026 2.390 3.250 2.190 2.330 945,530 -0.05(-2.10%)
Mar 11, 2026 2.280 2.400 2.270 2.380 57,814 +0.11(+4.85%)
Mar 10, 2026 2.500 2.800 2.200 2.270 163,789 -0.55(-19.50%)
Mar 09, 2026 2.560 3.000 2.490 2.820 489,641 +0.26(+10.16%)
Mar 06, 2026 2.710 2.750 2.490 2.560 67,697 -0.15(-5.54%)
Mar 05, 2026 2.800 2.890 2.650 2.710 55,455 -0.18(-6.23%)
Mar 04, 2026 3.030 3.190 2.700 2.890 436,486 +0.35(+13.78%)
Mar 03, 2026 2.700 2.700 2.500 2.540 22,052 -0.16(-5.92%)
Mar 02, 2026 2.690 2.825 2.600 2.700 53,302 -0.26(-8.79%)
Feb 27, 2026 3.140 3.158 2.960 2.960 636,231 -0.22(-6.92%)
Feb 26, 2026 3.050 3.180 2.968 3.180 17,893 +0.13(+4.26%)
Feb 25, 2026 3.040 3.090 3.000 3.050 22,692 +0.00(+0.16%)
Feb 24, 2026 3.170 3.300 2.920 3.045 43,078 -0.16(-4.84%)
Feb 23, 2026 3.350 3.350 3.066 3.200 30,925 -0.17(-5.04%)
Feb 20, 2026 3.570 3.620 3.250 3.370 35,300 -0.22(-6.13%)
Feb 19, 2026 3.310 3.590 3.250 3.590 22,826 +0.21(+6.21%)
Feb 18, 2026 3.300 3.480 3.275 3.380 17,980 +0.06(+1.81%)
Feb 17, 2026 3.310 3.340 3.190 3.320 39,472 -0.03(-0.90%)
Feb 13, 2026 3.320 3.610 3.135 3.350 72,523 -0.04(-1.18%)
Feb 12, 2026 3.740 3.800 3.380 3.390 57,424 -0.41(-10.79%)
Feb 11, 2026 3.800 3.980 3.560 3.800 69,016 +0.00(+0.00%)
Feb 10, 2026 3.860 3.861 3.540 3.800 64,494 +0.04(+1.06%)
Feb 09, 2026 3.640 4.400 3.560 3.760 546,688 +0.16(+4.44%)
Feb 06, 2026 3.170 3.600 3.170 3.600 46,347 +0.38(+11.80%)
Feb 05, 2026 3.310 3.364 2.930 3.220 67,146 -0.30(-8.52%)
Feb 04, 2026 3.600 3.840 3.340 3.520 152,311 -0.34(-8.81%)
Feb 03, 2026 4.860 7.540 3.200 3.860 1,274,774 +3.41(+764.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.