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 (%)
Jun 30, 2020 8.849 9.207 8.849 9.122 131,332 +0.47(+5.45%)
Jun 29, 2020 8.405 9.320 8.009 8.650 90,728 +0.25(+2.92%)
Jun 26, 2020 7.688 8.405 7.585 8.405 48,020 +0.69(+8.92%)
Jun 25, 2020 7.641 7.893 7.599 7.717 21,680 +0.08(+1.11%)
Jun 24, 2020 7.641 7.692 7.452 7.632 17,590 -0.01(-0.12%)
Jun 23, 2020 7.500 7.641 7.500 7.641 14,198 +0.14(+1.89%)
Jun 22, 2020 7.547 7.547 7.330 7.500 9,685 -0.10(-1.36%)
Jun 19, 2020 7.500 7.603 7.412 7.603 10,918 +0.27(+3.73%)
Jun 18, 2020 7.377 8.000 7.198 7.330 26,048 -0.06(-0.77%)
Jun 17, 2020 7.245 7.429 7.245 7.386 6,125 +0.02(+0.26%)
Jun 16, 2020 7.292 7.518 7.292 7.368 19,510 +0.08(+1.03%)
Jun 15, 2020 7.292 7.292 7.048 7.292 3,554 -0.06(-0.77%)
Jun 12, 2020 7.188 7.349 7.037 7.349 4,452 +0.22(+3.04%)
Jun 11, 2020 7.518 7.518 7.047 7.132 13,048 -0.27(-3.63%)
Jun 10, 2020 7.575 7.575 7.217 7.400 8,069 -0.07(-0.95%)
Jun 09, 2020 7.575 7.585 7.330 7.471 14,983 +0.02(+0.25%)
Jun 08, 2020 7.151 7.801 6.682 7.452 16,301 +0.40(+5.61%)
Jun 05, 2020 7.028 7.353 6.820 7.056 38,692 +0.01(+0.13%)
Jun 04, 2020 7.028 7.075 6.698 7.047 41,518 -0.12(-1.67%)
Jun 03, 2020 7.132 7.339 6.820 7.167 29,766 -0.01(-0.17%)
Jun 02, 2020 7.500 7.566 7.151 7.179 34,024 -0.32(-4.28%)
Jun 01, 2020 7.962 7.962 7.320 7.500 22,110 -0.23(-2.93%)
May 29, 2020 6.799 8.082 6.799 7.726 67,593 +0.29(+3.90%)
May 28, 2020 6.499 7.866 6.115 7.436 171,907 +1.37(+22.53%)
May 27, 2020 6.034 6.295 5.965 6.068 66,413 +0.17(+2.86%)
May 26, 2020 6.303 6.303 5.834 5.900 27,562 -0.14(-2.33%)
May 22, 2020 5.928 6.078 5.928 6.040 12,066 +0.12(+2.06%)
May 21, 2020 5.862 6.509 5.806 5.919 99,626 +0.39(+7.12%)
May 20, 2020 5.296 5.525 5.296 5.525 8,159 +0.26(+5.03%)
May 19, 2020 5.404 5.404 5.261 5.261 9,515 -0.17(-3.15%)
May 18, 2020 5.516 5.516 5.396 5.432 4,717 +0.07(+1.40%)
May 15, 2020 5.244 5.469 5.244 5.357 8,222 -0.03(-0.52%)
May 14, 2020 5.572 5.572 5.197 5.385 29,448 -0.05(-0.86%)
May 13, 2020 6.087 6.125 5.244 5.432 56,171 -0.01(-0.17%)
May 12, 2020 5.610 5.619 5.301 5.441 6,097 +0.12(+2.29%)
May 11, 2020 5.347 5.727 5.029 5.319 36,023 +0.07(+1.43%)
May 08, 2020 5.038 5.469 4.963 5.244 23,064 +0.21(+4.09%)
May 07, 2020 4.917 5.057 4.893 5.038 5,779 +0.17(+3.56%)
May 06, 2020 4.917 4.917 4.673 4.865 9,185 -0.10(-1.98%)
May 05, 2020 4.870 4.963 4.870 4.963 7,000 +0.11(+2.32%)
May 04, 2020 4.711 4.851 4.711 4.851 2,197 +0.00(+0.00%)
May 01, 2020 4.439 4.851 4.439 4.851 8,969 +0.17(+3.60%)
Apr 30, 2020 4.729 4.734 4.617 4.682 6,743 +0.00(+0.00%)
Apr 29, 2020 4.645 4.776 4.598 4.682 11,081 +0.04(+0.79%)
Apr 28, 2020 4.682 4.814 4.495 4.646 27,956 +0.02(+0.48%)
Apr 27, 2020 4.439 4.636 4.411 4.624 10,750 +0.08(+1.80%)
Apr 24, 2020 4.776 4.776 4.448 4.542 18,473 -0.02(-0.41%)
Apr 23, 2020 4.486 4.593 4.486 4.561 3,126 -0.06(-1.22%)
Apr 22, 2020 4.682 4.692 4.461 4.617 2,911 -0.10(-2.18%)
Apr 21, 2020 4.373 4.720 4.373 4.720 3,466 +0.05(+1.00%)
Apr 20, 2020 4.748 4.767 4.121 4.673 13,025 -0.10(-2.16%)
Apr 17, 2020 4.458 4.776 4.420 4.776 5,445 +0.38(+8.74%)
Apr 16, 2020 4.767 4.776 4.392 4.392 8,569 -0.31(-6.57%)
Apr 15, 2020 4.074 4.767 4.074 4.701 10,114 +0.28(+6.42%)
Apr 14, 2020 4.476 4.476 4.355 4.418 2,767 -0.05(-1.11%)
Apr 13, 2020 4.280 4.486 4.121 4.467 9,328 +0.16(+3.81%)
Apr 09, 2020 4.121 4.322 4.121 4.303 4,378 +0.11(+2.55%)
Apr 08, 2020 4.495 4.495 4.158 4.196 9,999 -0.30(-6.65%)
Apr 07, 2020 4.298 4.495 4.224 4.495 4,078 +0.28(+6.67%)
Apr 06, 2020 4.205 4.255 4.121 4.214 6,164 +0.09(+2.27%)
Apr 03, 2020 3.840 4.364 3.821 4.121 22,317 +0.28(+7.32%)
Apr 02, 2020 3.849 4.542 3.783 3.840 33,193 +0.00(+0.00%)
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.