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 (%)
Sep 30, 2020 1.790 1.830 1.740 1.810 99,300 +0.06(+3.43%)
Sep 29, 2020 1.750 1.820 1.730 1.750 93,539 +0.01(+0.57%)
Sep 28, 2020 1.800 1.840 1.740 1.740 26,967 -0.05(-2.79%)
Sep 25, 2020 1.750 1.840 1.730 1.790 49,800 +0.03(+1.70%)
Sep 24, 2020 1.770 1.790 1.713 1.760 38,212 -0.02(-1.12%)
Sep 23, 2020 1.800 1.820 1.760 1.780 49,781 -0.02(-1.11%)
Sep 22, 2020 1.840 1.860 1.790 1.800 30,232 -0.01(-0.55%)
Sep 21, 2020 1.770 1.840 1.740 1.810 35,148 +0.01(+0.56%)
Sep 18, 2020 1.800 1.900 1.770 1.800 135,500 +0.05(+2.86%)
Sep 17, 2020 1.900 1.940 1.740 1.750 174,626 -0.15(-7.89%)
Sep 16, 2020 1.790 1.974 1.790 1.900 109,027 +0.10(+5.56%)
Sep 15, 2020 1.750 1.840 1.710 1.800 188,460 +0.04(+2.27%)
Sep 14, 2020 1.810 1.840 1.670 1.760 287,212 -0.06(-3.30%)
Sep 11, 2020 1.860 1.920 1.790 1.820 201,400 -0.06(-3.19%)
Sep 10, 2020 2.050 2.070 1.840 1.880 1,850,247 -0.07(-3.59%)
Sep 09, 2020 1.940 2.010 1.920 1.950 38,677 +0.07(+3.72%)
Sep 08, 2020 1.990 2.030 1.820 1.880 163,273 -0.15(-7.39%)
Sep 04, 2020 2.070 2.140 1.950 2.030 141,400 -0.06(-2.87%)
Sep 03, 2020 2.120 2.220 2.070 2.090 52,192 -0.07(-3.24%)
Sep 02, 2020 2.160 2.180 2.100 2.160 94,813 -0.01(-0.46%)
Sep 01, 2020 2.250 2.330 2.110 2.170 204,764 -0.08(-3.56%)
Aug 31, 2020 2.230 2.320 2.140 2.250 183,894 +0.02(+0.90%)
Aug 28, 2020 2.080 2.300 2.070 2.230 143,700 +0.15(+7.21%)
Aug 27, 2020 2.050 2.190 2.030 2.080 362,852 +0.08(+4.00%)
Aug 26, 2020 2.360 2.360 1.980 2.000 462,119 -0.37(-15.61%)
Aug 25, 2020 2.450 2.520 2.250 2.370 204,104 -0.08(-3.27%)
Aug 24, 2020 2.510 2.630 2.400 2.450 282,882 -0.15(-5.77%)
Aug 21, 2020 2.900 2.900 2.560 2.600 183,100 -0.25(-8.77%)
Aug 20, 2020 3.250 3.250 2.840 2.850 316,954 -0.35(-10.94%)
Aug 19, 2020 3.500 3.500 3.120 3.200 188,652 -0.25(-7.25%)
Aug 18, 2020 3.790 3.980 3.000 3.450 1,225,339 -0.19(-5.22%)
Aug 17, 2020 3.170 3.660 3.140 3.640 332,067 +0.47(+14.83%)
Aug 14, 2020 3.280 3.310 3.135 3.170 77,300 -0.14(-4.23%)
Aug 13, 2020 3.280 3.350 3.210 3.310 77,946 +0.03(+0.91%)
Aug 12, 2020 3.140 3.500 3.060 3.280 243,019 +0.13(+4.13%)
Aug 11, 2020 3.290 3.290 3.050 3.150 204,074 -0.15(-4.55%)
Aug 10, 2020 3.440 3.440 3.280 3.300 123,793 -0.15(-4.35%)
Aug 07, 2020 3.300 3.600 3.280 3.450 223,100 +0.13(+3.92%)
Aug 06, 2020 3.460 3.520 3.091 3.320 445,355 -0.16(-4.60%)
Aug 05, 2020 3.770 3.880 3.320 3.480 323,476 -0.29(-7.69%)
Aug 04, 2020 3.930 3.930 3.580 3.770 435,300 -0.12(-3.08%)
Aug 03, 2020 3.800 4.100 3.610 3.890 350,701 +0.08(+2.10%)
Jul 31, 2020 3.760 3.840 3.610 3.810 187,000 +0.06(+1.60%)
Jul 30, 2020 3.930 3.930 3.710 3.750 155,411 -0.18(-4.58%)
Jul 29, 2020 3.690 4.050 3.620 3.930 172,448 +0.15(+3.97%)
Jul 28, 2020 3.670 3.850 3.540 3.780 186,905 +0.09(+2.44%)
Jul 27, 2020 3.600 3.730 3.410 3.690 235,602 +0.20(+5.73%)
Jul 24, 2020 3.610 3.610 3.450 3.490 114,100 -0.13(-3.59%)
Jul 23, 2020 3.760 3.800 3.600 3.620 66,615 -0.17(-4.49%)
Jul 22, 2020 3.870 3.980 3.600 3.790 194,919 -0.10(-2.57%)
Jul 21, 2020 4.120 4.130 3.780 3.890 171,213 -0.23(-5.58%)
Jul 20, 2020 3.970 4.160 3.844 4.120 160,698 +0.10(+2.49%)
Jul 17, 2020 3.760 4.205 3.748 4.020 452,100 +0.34(+9.24%)
Jul 16, 2020 3.600 4.200 3.580 3.680 702,959 +0.04(+1.10%)
Jul 15, 2020 3.740 3.840 3.400 3.640 255,362 -0.14(-3.70%)
Jul 14, 2020 3.370 4.070 3.340 3.780 470,691 +0.38(+11.18%)
Jul 13, 2020 3.680 3.860 3.310 3.400 236,803 -0.31(-8.36%)
Jul 10, 2020 3.550 3.940 3.430 3.710 430,000 +0.21(+6.00%)
Jul 09, 2020 3.520 3.740 3.360 3.500 485,701 -0.21(-5.66%)
Jul 08, 2020 2.890 3.770 2.890 3.710 1,121,278 +0.80(+27.49%)
Jul 07, 2020 2.810 3.000 2.760 2.910 174,857 +0.09(+3.19%)
Jul 06, 2020 2.750 2.940 2.730 2.820 211,978 +0.11(+4.06%)
Jul 02, 2020 2.900 2.950 2.670 2.710 252,100 -0.17(-5.90%)
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.