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 (%)
Apr 30, 2019 4.100 4.299 3.962 4.270 15,595 -0.23(-5.11%)
Apr 29, 2019 4.750 4.770 4.190 4.500 16,808 -0.10(-2.17%)
Apr 26, 2019 4.700 4.845 4.550 4.600 17,100 -0.22(-4.56%)
Apr 25, 2019 4.680 4.820 4.550 4.820 15,001 -0.07(-1.43%)
Apr 24, 2019 4.750 4.890 4.750 4.890 6,265 -0.00(-0.00%)
Apr 23, 2019 4.730 4.900 4.710 4.890 22,403 -0.12(-2.30%)
Apr 22, 2019 5.005 5.005 5.005 5 +0.00(+0.00%)
Apr 18, 2019 4.850 5.005 4.750 5.005 4,400 -0.00(-0.10%)
Apr 17, 2019 5.000 5.010 4.750 5.010 6,969 +0.01(+0.20%)
Apr 16, 2019 4.911 5.005 4.800 5.000 12,050 -0.03(-0.60%)
Apr 15, 2019 4.960 5.030 4.950 5.030 15,403 +0.00(+0.00%)
Apr 12, 2019 5.030 5.030 5.030 5.030 500 +0.03(+0.60%)
Apr 11, 2019 4.970 5.100 4.970 5.000 32,384 -0.02(-0.40%)
Apr 10, 2019 5.000 5.100 4.965 5.020 17,374 -0.01(-0.20%)
Apr 09, 2019 4.954 5.030 4.954 5.030 328 +0.03(+0.50%)
Apr 08, 2019 4.935 5.025 4.935 5.005 4,044 +0.01(+0.30%)
Apr 05, 2019 5.019 5.019 4.990 4.990 4,800 -0.01(-0.20%)
Apr 04, 2019 4.935 5.050 4.935 5.000 5,263 +0.00(+0.00%)
Apr 03, 2019 5.030 5.050 4.970 5.000 5,547 -0.09(-1.77%)
Apr 02, 2019 4.970 5.100 4.900 5.090 2,408 +0.00(+0.00%)
Apr 01, 2019 5.090 5.090 5.070 5.090 5,420 +0.05(+0.95%)
Mar 29, 2019 5.000 5.100 4.906 5.042 12,300 +0.04(+0.84%)
Mar 28, 2019 5.100 5.100 4.900 5.000 16,964 -0.10(-1.96%)
Mar 27, 2019 5.050 5.170 5.025 5.100 24,860 -0.04(-0.87%)
Mar 26, 2019 5.110 5.260 5.100 5.145 6,544 -0.10(-1.91%)
Mar 25, 2019 5.110 5.435 5.110 5.245 14,912 -0.12(-2.15%)
Mar 22, 2019 5.025 5.420 5.025 5.360 29,000 +0.19(+3.69%)
Mar 21, 2019 4.932 5.190 4.932 5.169 36,998 +0.16(+3.18%)
Mar 20, 2019 4.664 5.010 4.664 5.010 6,045 +0.25(+5.25%)
Mar 19, 2019 4.990 5.010 4.760 4.760 6,490 -0.23(-4.61%)
Mar 18, 2019 5.000 5.010 4.920 4.990 1,143 +0.14(+2.89%)
Mar 15, 2019 5.000 5.000 4.650 4.850 5,400 -0.10(-2.02%)
Mar 14, 2019 4.921 4.970 4.778 4.950 4,123 -0.05(-1.00%)
Mar 13, 2019 4.980 5.000 4.850 5.000 5,985 +0.27(+5.71%)
Mar 12, 2019 4.930 4.985 4.670 4.730 5,035 -0.28(-5.59%)
Mar 11, 2019 5.000 5.010 4.980 5.010 3,456 +0.02(+0.40%)
Mar 08, 2019 4.990 4.990 4.990 55 +0.00(+0.00%)
Mar 07, 2019 4.700 4.990 4.700 4.990 501 +0.05(+1.01%)
Mar 06, 2019 4.730 4.940 4.730 4.940 1,919 -0.03(-0.60%)
Mar 05, 2019 4.970 5.010 4.970 4.970 4,407 +0.21(+4.41%)
Mar 04, 2019 5.060 5.060 4.760 4.760 6,655 -0.24(-4.80%)
Mar 01, 2019 4.870 5.020 4.870 5.000 5,900 -0.04(-0.70%)
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%)
Dec 03, 2018 6.250 6.250 6.007 6.250 725 +0.25(+4.17%)
Nov 30, 2018 5.860 6.080 5.780 6.000 7,800 +0.01(+0.25%)
Nov 29, 2018 5.824 6.070 5.688 5.985 11,315 -0.06(-1.07%)
Nov 28, 2018 6.030 6.050 5.910 6.050 2,331 +0.00(+0.00%)
Nov 27, 2018 5.950 6.240 5.678 6.050 6,691 -0.06(-0.98%)
Nov 26, 2018 6.000 6.110 5.925 6.110 2,246 +0.10(+1.66%)
Nov 23, 2018 5.780 6.230 5.780 6.010 5,000 -0.32(-5.06%)
Nov 21, 2018 6.330 6.330 6.330 0 +0.18(+2.93%)
Nov 20, 2018 6.250 6.395 5.900 6.150 9,745 -0.35(-5.38%)
Nov 19, 2018 6.180 6.870 6.000 6.500 12,552 +0.25(+4.00%)
Nov 16, 2018 6.250 6.250 6.250 6.250 800 -0.28(-4.29%)
Nov 15, 2018 6.055 6.530 6.050 6.530 6,252 +0.10(+1.55%)
Nov 14, 2018 5.856 6.430 5.790 6.430 18,881 -0.08(-1.23%)
Nov 13, 2018 6.470 6.510 6.470 6.510 1,125 +0.11(+1.72%)
Nov 12, 2018 5.920 6.400 5.920 6.400 1,951 +0.66(+11.50%)
Nov 09, 2018 6.460 6.490 5.740 5.740 3,600 -0.56(-8.89%)
Nov 08, 2018 6.300 6.300 6.300 6.300 2,708 -0.10(-1.56%)
Nov 07, 2018 6.060 7.400 5.510 6.400 23,250 +0.32(+5.26%)
Nov 06, 2018 6.100 6.100 5.700 6.080 16,237 +0.28(+4.83%)
Nov 05, 2018 5.910 6.289 5.600 5.800 6,421 -0.08(-1.36%)
Nov 02, 2018 5.960 6.240 5.530 5.880 11,600 -0.22(-3.60%)
Nov 01, 2018 6.100 6.100 5.464 6.100 7,789 -0.00(-0.00%)
Oct 31, 2018 6.290 7.360 5.950 6.100 19,776 -0.20(-3.17%)
Oct 30, 2018 6.190 6.367 5.970 6.300 6,226 +0.31(+5.18%)
Oct 29, 2018 5.850 6.000 5.680 5.990 4,589 -0.06(-0.99%)
Oct 26, 2018 5.740 6.470 5.180 6.050 18,900 -0.17(-2.72%)
Oct 25, 2018 5.600 6.300 5.550 6.219 14,935 +0.22(+3.65%)
Oct 24, 2018 6.000 6.000 5.120 6.000 4,780 -0.12(-1.96%)
Oct 23, 2018 5.850 6.290 5.779 6.120 3,813 -0.10(-1.58%)
Oct 22, 2018 6.090 6.219 5.760 6.219 1,751 -0.03(-0.50%)
Oct 19, 2018 6.200 6.400 6.000 6.250 7,000 +0.07(+1.09%)
Oct 18, 2018 5.779 6.182 5.779 6.182 1,562 +0.08(+1.35%)
Oct 17, 2018 5.928 6.719 5.886 6.100 14,306 -0.10(-1.61%)
Oct 16, 2018 6.450 6.450 5.900 6.200 3,117 -0.24(-3.73%)
Oct 15, 2018 6.270 7.120 5.020 6.440 11,604 -0.03(-0.46%)
Oct 12, 2018 6.350 6.700 5.900 6.470 19,500 +0.30(+4.86%)
Oct 11, 2018 6.000 6.850 5.700 6.170 28,199 -0.04(-0.62%)
Oct 10, 2018 6.810 6.915 5.880 6.208 6,915 -0.54(-8.02%)
Oct 09, 2018 6.630 7.050 6.500 6.750 8,844 -0.35(-4.93%)
Oct 08, 2018 6.700 7.100 6.500 7.100 7,139 +0.13(+1.87%)
Oct 05, 2018 7.120 7.120 6.830 6.970 1,900 +0.04(+0.56%)
Oct 04, 2018 7.030 7.065 6.914 6.931 2,091 -0.22(-3.06%)
Oct 03, 2018 7.160 7.163 6.814 7.150 4,201 -0.30(-4.03%)
Oct 02, 2018 7.450 7.450 7.450 7.450 758 +0.06(+0.81%)
Oct 01, 2018 7.490 7.830 7.186 7.390 10,411 -0.10(-1.33%)
Sep 28, 2018 6.570 7.520 6.530 7.490 10,400 +0.47(+6.65%)
Sep 27, 2018 7.000 7.170 6.789 7.023 4,059 +0.01(+0.20%)
Sep 26, 2018 7.180 7.180 6.562 7.008 5,916 -0.18(-2.47%)
Sep 25, 2018 7.020 7.268 6.790 7.186 21,610 +0.02(+0.22%)
Sep 24, 2018 7.000 7.170 6.530 7.170 24,416 +0.12(+1.70%)
Sep 21, 2018 7.310 7.550 6.950 7.050 16,100 -0.42(-5.62%)
Sep 20, 2018 7.320 7.470 6.950 7.470 36,969 +0.17(+2.33%)
Sep 19, 2018 7.610 7.610 7.100 7.300 13,115 -0.15(-2.01%)
Sep 18, 2018 7.251 7.550 7.002 7.450 14,859 +0.05(+0.68%)
Sep 17, 2018 7.310 7.520 7.139 7.400 20,115 +0.34(+4.82%)
Sep 14, 2018 7.180 7.310 6.800 7.060 11,900 -0.11(-1.55%)
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.