Educational Dev Corp (NQ: EDUC )

2.040 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.810 5.810 5.670 5.700 5,100 -0.11(-1.89%)
Jan 30, 2020 5.780 5.810 5.780 5.810 2,540 +0.06(+1.04%)
Jan 29, 2020 5.800 5.820 5.750 5.750 5,916 -0.19(-3.20%)
Jan 28, 2020 5.840 6.020 5.720 5.940 15,567 +0.27(+4.76%)
Jan 27, 2020 5.490 5.960 5.490 5.670 20,049 +0.18(+3.28%)
Jan 24, 2020 5.500 5.520 5.420 5.490 17,800 +0.05(+0.89%)
Jan 23, 2020 5.660 5.684 5.400 5.441 53,283 -0.15(-2.66%)
Jan 22, 2020 5.780 5.780 5.582 5.590 14,234 -0.13(-2.27%)
Jan 21, 2020 5.890 6.000 5.620 5.720 66,947 -0.07(-1.27%)
Jan 17, 2020 5.731 5.800 5.636 5.793 9,900 +0.09(+1.64%)
Jan 16, 2020 5.791 5.791 5.510 5.700 32,123 -0.05(-0.87%)
Jan 15, 2020 5.930 5.943 5.750 5.750 12,276 -0.14(-2.38%)
Jan 14, 2020 6.227 6.244 5.700 5.890 18,685 -0.35(-5.61%)
Jan 13, 2020 6.200 6.260 6.192 6.240 5,507 +0.08(+1.30%)
Jan 10, 2020 6.150 6.260 6.140 6.160 12,200 -0.04(-0.65%)
Jan 09, 2020 6.235 6.247 6.150 6.200 1,168 +0.04(+0.65%)
Jan 08, 2020 6.190 6.340 6.100 6.160 8,159 -0.06(-0.96%)
Jan 07, 2020 6.211 6.240 6.160 6.220 1,375 +0.12(+1.95%)
Jan 06, 2020 6.050 6.280 6.050 6.101 7,883 +0.01(+0.18%)
Jan 03, 2020 6.130 6.170 6.088 6.090 3,700 -0.04(-0.65%)
Jan 02, 2020 6.230 6.230 6.100 6.130 4,415 -0.05(-0.81%)
Dec 31, 2019 6.120 6.210 6.110 6.180 4,400 +0.03(+0.49%)
Dec 30, 2019 6.160 6.160 6.070 6.150 10,211 -0.02(-0.32%)
Dec 27, 2019 6.110 6.211 6.110 6.170 4,900 -0.01(-0.17%)
Dec 26, 2019 6.225 6.225 6.150 6.181 14,340 -0.01(-0.15%)
Dec 24, 2019 6.265 6.387 6.170 6.190 3,900 +0.02(+0.32%)
Dec 23, 2019 6.260 6.290 6.120 6.170 12,162 -0.07(-1.12%)
Dec 20, 2019 6.240 6.240 6.170 6.240 5,900 +0.06(+0.97%)
Dec 19, 2019 6.340 6.340 6.150 6.180 24,134 -0.22(-3.44%)
Dec 18, 2019 6.530 6.540 6.340 6.400 6,600 -0.13(-1.99%)
Dec 17, 2019 6.420 6.560 6.410 6.530 5,591 -0.00(-0.04%)
Dec 16, 2019 6.640 6.640 6.532 6.532 807 -0.09(-1.32%)
Dec 13, 2019 6.660 6.660 6.570 6.620 5,400 +0.08(+1.22%)
Dec 12, 2019 6.470 6.660 6.330 6.540 8,863 +0.23(+3.65%)
Dec 11, 2019 6.160 6.310 6.160 6.310 5,287 +0.14(+2.27%)
Dec 10, 2019 6.240 6.240 6.140 6.170 8,681 -0.05(-0.80%)
Dec 09, 2019 5.820 6.220 5.810 6.220 22,457 +0.41(+7.06%)
Dec 06, 2019 6.050 6.250 5.810 5.810 20,000 -0.27(-4.44%)
Dec 05, 2019 6.150 6.150 6.040 6.080 4,364 +0.05(+0.83%)
Dec 04, 2019 6.150 6.150 6.000 6.030 11,589 -0.03(-0.50%)
Dec 03, 2019 6.110 6.110 6.058 6.060 2,473 +0.00(+0.00%)
Dec 02, 2019 6.020 6.220 6.020 6.060 1,399 -0.03(-0.49%)
Nov 29, 2019 6.100 6.100 5.970 6.090 2,000 -0.03(-0.49%)
Nov 27, 2019 6.210 6.254 6.120 6.120 4,400 -0.13(-2.08%)
Nov 26, 2019 6.420 6.420 6.250 6.250 6,123 -0.22(-3.39%)
Nov 25, 2019 6.526 6.526 6.470 6.470 993 -0.03(-0.47%)
Nov 22, 2019 6.560 6.570 6.500 6.500 3,600 -0.20(-2.99%)
Nov 21, 2019 6.700 6.700 6.700 6.700 264 +0.15(+2.29%)
Nov 20, 2019 6.750 6.750 6.550 6.550 10,099 -0.20(-2.96%)
Nov 19, 2019 6.690 6.780 6.650 6.750 6,161 +0.11(+1.66%)
Nov 18, 2019 6.830 6.830 6.640 6.640 3,677 -0.05(-0.73%)
Nov 15, 2019 6.689 6.689 6.689 6.689 500 +0.04(+0.58%)
Nov 14, 2019 6.740 6.740 6.650 6.650 2,063 -0.09(-1.34%)
Nov 13, 2019 6.840 6.840 6.650 6.740 2,913 -0.03(-0.44%)
Nov 12, 2019 6.770 6.770 6.770 6.770 1,282 -0.08(-1.17%)
Nov 11, 2019 6.900 6.900 6.850 6.850 3,815 +0.03(+0.37%)
Nov 08, 2019 6.900 6.900 6.820 6.825 5,500 -0.06(-0.80%)
Nov 07, 2019 6.900 6.900 6.798 6.880 2,033 +0.11(+1.62%)
Nov 06, 2019 6.890 6.890 6.746 6.770 3,917 -0.02(-0.29%)
Nov 05, 2019 6.740 6.890 6.740 6.790 2,575 +0.09(+1.34%)
Nov 04, 2019 6.780 6.780 6.700 6.700 2,624 -0.12(-1.76%)
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.