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

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2023 3.190 3.426 3.140 3.390 120,490 +0.19(+5.94%)
Feb 27, 2023 3.200 3.300 3.120 3.200 56,939 +0.03(+0.95%)
Feb 24, 2023 3.460 3.780 3.070 3.170 384,017 -0.34(-9.69%)
Feb 23, 2023 2.980 3.650 2.920 3.510 428,881 +0.56(+18.98%)
Feb 22, 2023 3.270 3.290 2.900 2.950 209,602 -0.31(-9.51%)
Feb 21, 2023 3.600 3.630 3.150 3.260 185,747 -0.41(-11.17%)
Feb 17, 2023 3.840 3.900 3.590 3.670 117,161 -0.28(-7.09%)
Feb 16, 2023 3.950 4.030 3.750 3.950 183,155 -0.11(-2.71%)
Feb 15, 2023 3.800 4.140 3.800 4.060 203,353 +0.22(+5.73%)
Feb 14, 2023 4.100 4.150 3.770 3.840 370,378 -0.28(-6.80%)
Feb 13, 2023 4.150 4.360 4.100 4.120 622,761 -0.35(-7.83%)
Feb 10, 2023 4.820 5.140 4.200 4.470 3,492,449 +0.24(+5.67%)
Feb 09, 2023 4.380 4.870 4.100 4.230 1,353,263 -0.05(-1.17%)
Feb 08, 2023 4.650 4.725 4.250 4.280 695,044 -0.52(-10.83%)
Feb 07, 2023 5.000 5.000 4.540 4.800 503,491 +0.02(+0.42%)
Feb 06, 2023 5.050 5.050 4.670 4.780 644,804 +0.03(+0.63%)
Feb 03, 2023 4.700 4.980 4.520 4.750 2,492,979 -3.60(-43.11%)
Feb 02, 2023 10.60 10.60 8.136 8.350 344,498 -3.35(-28.63%)
Feb 01, 2023 13.15 15.55 10.01 11.70 783,635 +0.90(+8.33%)
Jan 31, 2023 8.150 14.98 8.000 10.80 957,060 +2.76(+34.33%)
Jan 30, 2023 7.730 9.440 7.200 8.040 210,849 +0.05(+0.63%)
Jan 27, 2023 9.600 10.08 7.610 7.990 133,721 -1.21(-13.15%)
Jan 26, 2023 10.40 16.98 8.580 9.200 1,470,480 -1.30(-12.38%)
Jan 25, 2023 11.10 11.68 9.003 10.50 53,465 -0.45(-4.11%)
Jan 24, 2023 12.38 12.90 9.909 10.95 37,860 +0.30(+2.79%)
Jan 23, 2023 11.10 14.94 10.20 10.65 118,559 +0.17(+1.60%)
Jan 20, 2023 9.000 11.10 8.370 10.48 24,767 +1.18(+12.74%)
Jan 19, 2023 7.800 10.35 7.761 9.300 66,278 +1.74(+23.06%)
Jan 18, 2023 8.190 8.190 7.395 7.557 5,385 -0.07(-0.94%)
Jan 17, 2023 7.905 7.950 7.365 7.629 7,874 -0.11(-1.47%)
Jan 13, 2023 8.040 8.400 7.500 7.743 6,921 +0.04(+0.55%)
Jan 12, 2023 8.100 8.100 7.422 7.701 10,101 +0.28(+3.76%)
Jan 11, 2023 7.500 7.962 7.200 7.422 15,621 -0.08(-1.08%)
Jan 10, 2023 6.900 7.776 6.840 7.503 13,164 +0.45(+6.38%)
Jan 09, 2023 6.786 7.332 6.600 7.053 5,181 +0.08(+1.21%)
Jan 06, 2023 6.690 7.200 6.237 6.969 13,537 +0.00(+0.00%)
Jan 05, 2023 8.400 8.292 6.750 6.969 74,304 -0.41(-5.53%)
Jan 04, 2023 6.900 9.900 6.300 7.377 119,057 +0.17(+2.42%)
Jan 03, 2023 6.600 7.500 6.150 7.203 22,592 +0.90(+14.33%)
Dec 30, 2022 6.000 6.600 5.997 6.300 8,000 -0.59(-8.62%)
Dec 29, 2022 6.840 7.800 6.552 6.894 5,388 +0.06(+0.92%)
Dec 28, 2022 7.440 7.977 6.600 6.831 5,032 -0.67(-8.88%)
Dec 27, 2022 6.900 7.860 6.807 7.497 15,282 +0.69(+10.14%)
Dec 23, 2022 7.263 7.263 6.450 6.807 2,655 -0.09(-1.35%)
Dec 22, 2022 6.750 7.200 6.000 6.900 9,587 +0.54(+8.44%)
Dec 21, 2022 6.600 7.062 6.033 6.363 6,816 +0.20(+3.16%)
Dec 20, 2022 6.534 6.747 6.150 6.168 5,086 -0.57(-8.42%)
Dec 19, 2022 6.780 7.482 5.736 6.735 8,908 -0.04(-0.62%)
Dec 16, 2022 6.660 7.800 6.036 6.777 17,983 -1.17(-14.75%)
Dec 15, 2022 11.40 11.34 7.212 7.950 13,207 -2.17(-21.48%)
Dec 14, 2022 12.09 12.09 9.549 10.12 8,750 -1.12(-9.98%)
Dec 13, 2022 10.20 11.38 9.018 11.25 28,504 -1.62(-12.61%)
Dec 12, 2022 8.040 19.80 7.860 12.87 286,731 +4.79(+59.36%)
Dec 09, 2022 8.700 8.700 7.545 8.076 5,378 -0.62(-7.11%)
Dec 08, 2022 8.295 8.700 8.247 8.694 1,831 -0.01(-0.07%)
Dec 07, 2022 9.051 9.420 8.127 8.700 5,447 -0.72(-7.64%)
Dec 06, 2022 10.19 11.10 9.000 9.420 6,083 -0.03(-0.29%)
Dec 05, 2022 9.822 10.19 9.306 9.447 3,538 +0.12(+1.25%)
Dec 02, 2022 9.306 11.09 9.306 9.330 6,350 -0.83(-8.21%)
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.