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

Educational Dev Cp (NQ: EDUC )

2.141 +0.021 (+0.99%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 15, 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 (%)
Feb 28, 2018 8.567 8.700 8.053 8.613 45,942 +0.02(+0.28%)
Feb 27, 2018 8.790 8.812 8.545 8.589 12,394 -0.24(-2.77%)
Feb 26, 2018 8.300 8.879 8.300 8.834 43,584 +0.40(+4.75%)
Feb 23, 2018 8.745 8.790 8.397 8.433 41,266 -0.31(-3.56%)
Feb 22, 2018 8.968 8.968 8.589 8.745 10,192 -0.16(-1.75%)
Feb 21, 2018 8.122 8.968 8.033 8.901 40,259 +0.53(+6.38%)
Feb 20, 2018 8.990 9.052 8.322 8.367 40,650 -0.64(-7.06%)
Feb 16, 2018 9.002 9.002 9.002 0 +0.10(+1.14%)
Feb 15, 2018 8.812 9.043 8.812 8.901 54,051 +0.18(+2.04%)
Feb 14, 2018 8.700 8.901 8.579 8.723 13,859 +0.02(+0.26%)
Feb 13, 2018 8.700 8.812 8.525 8.700 38,086 -0.02(-0.24%)
Feb 12, 2018 8.522 8.901 8.233 8.722 23,800 +0.20(+2.34%)
Feb 09, 2018 8.211 8.567 8.189 8.522 52,602 +0.36(+4.36%)
Feb 08, 2018 8.144 8.300 8.122 8.166 50,975 +0.07(+0.82%)
Feb 07, 2018 8.745 8.790 7.899 8.100 239,792 -0.69(-7.85%)
Feb 06, 2018 9.123 9.346 8.790 8.790 86,273 -0.61(-6.51%)
Feb 05, 2018 9.168 9.842 9.168 9.402 59,644 -0.26(-2.65%)
Feb 02, 2018 9.880 10.01 9.502 9.657 48,222 -0.49(-4.82%)
Feb 01, 2018 9.613 10.21 9.613 10.15 53,970 +0.47(+4.83%)
Jan 31, 2018 9.613 9.724 9.468 9.680 24,993 +0.07(+0.69%)
Jan 30, 2018 9.746 9.746 9.724 9.613 41,277 -0.11(-1.14%)
Jan 29, 2018 9.746 9.746 8.923 9.724 63,787 +0.45(+4.80%)
Jan 26, 2018 9.524 9.902 8.945 9.279 56,480 -0.24(-2.57%)
Jan 25, 2018 9.880 10.16 9.334 9.524 75,869 -0.16(-1.61%)
Jan 24, 2018 9.724 10.12 9.376 9.680 150,748 -0.02(-0.23%)
Jan 23, 2018 8.945 9.702 8.391 9.702 168,140 +0.93(+10.66%)
Jan 22, 2018 8.344 8.879 8.033 8.767 153,523 +0.75(+9.41%)
Jan 19, 2018 7.566 8.565 7.543 8.013 56,352 +0.46(+6.10%)
Jan 18, 2018 7.254 7.552 7.121 7.552 47,061 +0.37(+5.08%)
Jan 17, 2018 7.343 7.343 6.822 7.187 64,324 -0.07(-0.92%)
Jan 16, 2018 7.566 7.566 7.054 7.254 72,663 -0.18(-2.40%)
Jan 12, 2018 7.432 7.432 7.432 0 -0.31(-4.02%)
Jan 11, 2018 7.638 7.948 7.638 7.744 11,250 -0.22(-2.79%)
Jan 10, 2018 7.810 7.966 7.655 7.966 33,657 +0.18(+2.29%)
Jan 09, 2018 7.788 8.020 7.566 7.788 53,287 +0.29(+3.86%)
Jan 08, 2018 7.810 7.810 7.410 7.499 28,449 -0.29(-3.71%)
Jan 05, 2018 7.655 7.899 7.521 7.788 45,775 +0.20(+2.64%)
Jan 04, 2018 7.944 8.189 7.501 7.588 52,590 -0.27(-3.40%)
Jan 03, 2018 8.055 8.367 7.477 7.855 60,140 -0.38(-4.59%)
Jan 02, 2018 8.456 8.456 8.000 8.233 47,301 -0.20(-2.37%)
Dec 29, 2017 8.433 8.433 8.433 0 +0.49(+6.17%)
Dec 28, 2017 8.011 8.055 7.905 7.943 8,435 +0.04(+0.55%)
Dec 27, 2017 8.215 8.215 7.810 7.899 75,991 +0.09(+1.14%)
Dec 26, 2017 7.477 8.456 7.477 7.810 130,802 +0.02(+0.29%)
Dec 22, 2017 7.721 8.011 7.721 7.788 21,445 -0.07(-0.85%)
Dec 21, 2017 8.011 8.104 7.788 7.855 18,607 +0.04(+0.57%)
Dec 20, 2017 7.677 8.001 7.566 7.810 64,630 +0.29(+3.85%)
Dec 19, 2017 7.499 7.677 7.492 7.521 20,861 +0.07(+1.00%)
Dec 18, 2017 7.454 7.588 7.321 7.447 36,466 -0.01(-0.10%)
Dec 15, 2017 6.453 7.771 6.434 7.454 139,918 +1.20(+19.22%)
Dec 14, 2017 6.231 6.320 6.231 6.253 7,761 -0.07(-1.06%)
Dec 13, 2017 6.277 6.320 6.231 6.320 8,828 +0.00(+0.00%)
Dec 12, 2017 6.342 6.346 6.320 6.320 16,039 +0.02(+0.35%)
Dec 11, 2017 6.231 6.386 6.231 6.297 8,446 +0.07(+1.07%)
Dec 08, 2017 6.210 6.231 6.097 6.231 9,835 +0.05(+0.88%)
Dec 07, 2017 6.142 6.231 6.142 6.176 4,174 +0.03(+0.56%)
Dec 06, 2017 6.171 6.171 6.057 6.142 12,686 -0.07(-1.08%)
Dec 05, 2017 6.219 6.219 6.142 6.208 3,363 +0.06(+0.92%)
Dec 04, 2017 6.152 6.119 6.152 5,604 +0.03(+0.53%)
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.