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 (%)
Mar 31, 2020 3.755 4.383 3.755 4.355 10,864 +0.18(+4.26%)
Mar 30, 2020 3.933 4.442 3.868 4.177 11,440 +0.28(+7.21%)
Mar 27, 2020 3.474 3.907 3.474 3.896 79,339 +0.32(+8.90%)
Mar 26, 2020 3.652 3.652 3.563 3.577 9,354 +0.22(+6.70%)
Mar 25, 2020 3.652 3.652 3.353 3.353 17,975 -0.39(-10.50%)
Mar 24, 2020 3.643 3.840 3.605 3.746 53,019 +0.41(+12.36%)
Mar 23, 2020 3.409 3.428 2.828 3.334 22,054 -0.17(-4.81%)
Mar 20, 2020 3.840 3.840 3.502 3.502 32,248 -0.23(-6.05%)
Mar 19, 2020 3.353 4.018 3.353 3.728 16,368 +0.52(+16.17%)
Mar 18, 2020 3.640 3.742 3.184 3.209 26,098 -0.43(-11.90%)
Mar 17, 2020 3.699 3.858 3.643 3.643 11,060 -0.12(-3.23%)
Mar 16, 2020 4.018 4.018 3.451 3.765 10,615 -0.33(-8.11%)
Mar 13, 2020 3.521 4.111 3.521 4.097 13,668 +0.50(+13.93%)
Mar 12, 2020 4.074 4.392 2.875 3.596 31,513 -0.39(-9.86%)
Mar 11, 2020 4.270 4.270 3.797 3.989 12,527 -0.14(-3.47%)
Mar 10, 2020 4.519 4.519 4.093 4.133 9,947 -0.05(-1.27%)
Mar 09, 2020 4.542 4.578 4.119 4.186 25,745 -0.38(-8.40%)
Mar 06, 2020 4.528 4.720 4.528 4.570 4,591 -0.07(-1.61%)
Mar 05, 2020 4.823 4.851 4.579 4.645 7,441 -0.20(-4.06%)
Mar 04, 2020 4.785 4.842 4.701 4.842 5,135 -0.04(-0.77%)
Mar 03, 2020 4.851 4.888 4.767 4.879 8,603 +0.08(+1.66%)
Mar 02, 2020 4.954 4.954 4.729 4.799 10,953 -0.03(-0.68%)
Feb 28, 2020 5.020 5.057 4.711 4.832 24,559 -0.33(-6.35%)
Feb 27, 2020 5.216 5.216 5.066 5.160 10,069 +0.03(+0.55%)
Feb 26, 2020 5.203 5.427 5.123 5.132 7,099 -0.07(-1.26%)
Feb 25, 2020 5.357 5.432 5.188 5.197 15,048 -0.21(-3.81%)
Feb 24, 2020 5.544 5.544 5.216 5.404 14,477 -0.13(-2.37%)
Feb 21, 2020 5.423 5.535 5.405 5.535 15,183 -0.02(-0.33%)
Feb 20, 2020 5.340 5.553 5.340 5.553 4,608 -0.02(-0.33%)
Feb 19, 2020 5.355 5.647 5.355 5.572 26,141 +0.14(+2.56%)
Feb 18, 2020 5.340 5.507 5.340 5.432 24,861 +0.14(+2.63%)
Feb 14, 2020 5.293 5.358 5.293 5.293 68,272 +0.00(+0.00%)
Feb 13, 2020 5.172 5.340 5.172 5.293 6,368 +0.07(+1.24%)
Feb 12, 2020 5.289 5.289 5.200 5.228 5,357 -0.07(-1.23%)
Feb 11, 2020 5.210 5.302 5.191 5.293 4,867 +0.11(+2.15%)
Feb 10, 2020 5.237 5.340 5.182 5.182 9,526 -0.06(-1.06%)
Feb 07, 2020 5.172 5.284 5.149 5.237 11,414 +0.07(+1.26%)
Feb 06, 2020 5.117 5.247 5.117 5.172 6,340 +0.04(+0.81%)
Feb 05, 2020 5.256 5.334 5.117 5.131 18,689 -0.23(-4.25%)
Feb 04, 2020 5.330 5.423 5.321 5.358 9,082 +0.13(+2.49%)
Feb 03, 2020 5.293 5.330 5.191 5.228 19,760 -0.07(-1.23%)
Jan 31, 2020 5.395 5.395 5.265 5.293 5,491 -0.10(-1.89%)
Jan 30, 2020 5.367 5.395 5.367 5.395 2,735 +0.06(+1.04%)
Jan 29, 2020 5.386 5.405 5.340 5.340 6,370 -0.18(-3.20%)
Jan 28, 2020 5.423 5.590 5.312 5.516 16,763 +0.25(+4.76%)
Jan 27, 2020 5.098 5.535 5.098 5.265 21,589 +0.17(+3.28%)
Jan 24, 2020 5.107 5.126 5.033 5.098 19,168 +0.05(+0.89%)
Jan 23, 2020 5.256 5.278 5.015 5.053 57,378 -0.14(-2.66%)
Jan 22, 2020 5.367 5.367 5.184 5.191 15,327 -0.12(-2.27%)
Jan 21, 2020 5.470 5.572 5.219 5.312 72,092 -0.07(-1.27%)
Jan 17, 2020 5.322 5.386 5.234 5.380 10,660 +0.09(+1.64%)
Jan 16, 2020 5.378 5.378 5.117 5.293 34,591 -0.05(-0.87%)
Jan 15, 2020 5.507 5.519 5.340 5.340 13,219 -0.13(-2.38%)
Jan 14, 2020 5.783 5.798 5.293 5.470 20,121 -0.33(-5.61%)
Jan 13, 2020 5.758 5.813 5.751 5.795 5,930 +0.07(+1.30%)
Jan 10, 2020 5.711 5.813 5.702 5.720 13,137 -0.04(-0.65%)
Jan 09, 2020 5.790 5.801 5.711 5.758 1,257 +0.04(+0.65%)
Jan 08, 2020 5.748 5.888 5.665 5.720 8,786 -0.06(-0.96%)
Jan 07, 2020 5.767 5.795 5.720 5.776 1,480 +0.11(+1.95%)
Jan 06, 2020 5.618 5.832 5.618 5.666 8,488 +0.01(+0.18%)
Jan 03, 2020 5.692 5.730 5.654 5.655 3,984 -0.04(-0.65%)
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.