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

Edison Nation Inc (NQ: EDNT )

N/A UNCHANGED
Last Price Updated: 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, 2019 4.710 5.089 4.710 5.035 7,163 +0.36(+7.66%)
Feb 27, 2019 4.677 4.677 4.677 4.677 1,122 -0.01(-0.13%)
Feb 26, 2019 4.683 4.683 4.683 4.683 306 +0.02(+0.50%)
Feb 25, 2019 4.820 4.890 4.530 4.660 6,529 -0.09(-1.89%)
Feb 22, 2019 4.720 4.870 4.500 4.750 9,000 +0.00(+0.00%)
Feb 21, 2019 4.760 4.793 4.700 4.750 9,320 -0.05(-1.04%)
Feb 20, 2019 4.880 4.940 4.800 4.800 6,575 -0.20(-3.90%)
Feb 19, 2019 5.040 5.047 4.850 4.995 6,066 -0.03(-0.60%)
Feb 15, 2019 5.100 5.120 4.820 5.025 11,300 -0.06(-1.28%)
Feb 14, 2019 4.975 5.121 4.975 5.090 4,350 +0.04(+0.79%)
Feb 13, 2019 5.010 5.050 4.800 5.050 21,890 +0.00(+0.02%)
Feb 12, 2019 4.900 5.050 4.900 5.049 3,735 +0.22(+4.64%)
Feb 11, 2019 4.710 4.855 4.710 4.825 8,554 -0.04(-0.92%)
Feb 08, 2019 4.840 4.880 4.840 4.870 1,100 -0.02(-0.41%)
Feb 07, 2019 4.940 4.940 4.890 4.890 378 -0.16(-3.17%)
Feb 06, 2019 5.131 5.131 4.520 5.050 5,024 +0.00(+0.00%)
Feb 05, 2019 4.790 5.123 4.790 5.050 7,800 +0.08(+1.61%)
Feb 04, 2019 4.966 4.966 4.970 56 +0.00(+0.00%)
Feb 01, 2019 4.970 4.970 4.970 4.970 300 +0.00(+0.00%)
Jan 31, 2019 4.550 5.150 4.550 4.970 1,788 -0.02(-0.40%)
Jan 30, 2019 4.880 5.000 4.560 4.990 15,361 -0.01(-0.20%)
Jan 29, 2019 4.690 5.000 4.690 5.000 2,409 +0.29(+6.16%)
Jan 28, 2019 4.940 5.170 4.603 4.710 2,240 -0.39(-7.65%)
Jan 25, 2019 4.940 5.120 4.720 5.100 13,300 +0.15(+3.03%)
Jan 24, 2019 4.950 4.950 4.950 4.950 605 -0.02(-0.40%)
Jan 23, 2019 4.970 4.970 4.970 4.970 1,569 -0.08(-1.58%)
Jan 22, 2019 5.050 5.050 5.050 132 +0.00(+0.00%)
Jan 18, 2019 4.860 5.100 4.860 5.050 2,300 +0.21(+4.34%)
Jan 17, 2019 4.900 4.900 4.750 4.840 3,821 -0.01(-0.21%)
Jan 16, 2019 4.920 4.920 4.662 4.850 3,107 -0.08(-1.56%)
Jan 15, 2019 4.960 4.960 4.927 4.927 2,542 -0.02(-0.46%)
Jan 14, 2019 5.100 5.100 4.950 4.950 1,411 -0.23(-4.44%)
Jan 11, 2019 5.180 5.180 5.180 5.180 4,700 -0.01(-0.19%)
Jan 10, 2019 5.020 5.190 4.950 5.190 7,639 +0.19(+3.90%)
Jan 09, 2019 5.060 5.100 4.995 4.995 3,550 +0.10(+1.95%)
Jan 08, 2019 5.000 5.190 4.900 4.900 14,440 -0.10(-2.00%)
Jan 07, 2019 5.320 5.320 4.554 5.000 24,373 -0.12(-2.34%)
Jan 04, 2019 5.180 5.180 4.910 5.120 34,300 +0.00(+0.00%)
Jan 03, 2019 4.910 5.120 4.850 5.120 15,148 +0.27(+5.57%)
Jan 02, 2019 4.880 5.250 4.700 4.850 79,990 +0.16(+3.41%)
Dec 31, 2018 5.160 5.160 4.690 4.690 3,500 -0.24(-4.96%)
Dec 28, 2018 4.790 5.170 4.500 4.935 5,900 -0.06(-1.10%)
Dec 27, 2018 4.800 5.140 4.150 4.990 47,275 +0.03(+0.60%)
Dec 26, 2018 5.210 5.470 4.960 4.960 4,802 -0.32(-5.97%)
Dec 24, 2018 5.100 5.290 5.060 5.275 5,700 +0.26(+5.08%)
Dec 21, 2018 5.350 5.630 5.020 5.020 4,600 -0.33(-6.17%)
Dec 20, 2018 5.550 5.910 5.260 5.350 9,855 -0.15(-2.73%)
Dec 19, 2018 5.550 5.920 5.440 5.500 3,329 -0.41(-6.94%)
Dec 18, 2018 5.590 5.920 5.590 5.910 2,408 +0.26(+4.60%)
Dec 17, 2018 5.624 5.905 5.440 5.650 42,957 +0.19(+3.48%)
Dec 14, 2018 5.710 5.710 5.340 5.460 44,600 -0.11(-1.97%)
Dec 13, 2018 5.430 5.964 5.210 5.570 22,701 +0.08(+1.46%)
Dec 12, 2018 5.440 5.670 5.310 5.490 7,740 +0.09(+1.67%)
Dec 11, 2018 5.400 5.498 5.240 5.400 4,035 +0.09(+1.69%)
Dec 10, 2018 5.640 5.875 5.220 5.310 12,022 -0.29(-5.18%)
Dec 07, 2018 5.780 6.080 5.530 5.600 17,700 -0.50(-8.20%)
Dec 06, 2018 6.230 6.250 5.809 6.100 15,897 -0.13(-2.09%)
Dec 04, 2018 6.240 6.240 6.010 6.230 400 -0.02(-0.32%)
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.