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

Educational Dev Corp (NQ: EDUC )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.360 2.490 2.310 2.370 39,158 -0.03(-1.25%)
Sep 25, 2024 2.080 2.440 2.080 2.400 113,941 +0.26(+12.15%)
Sep 24, 2024 2.110 2.370 1.880 2.140 398,957 +0.13(+6.47%)
Sep 23, 2024 2.000 2.050 2.000 2.010 2,412,439 +0.01(+0.50%)
Sep 20, 2024 1.970 2.000 1.838 2.000 10,267 +0.03(+1.52%)
Sep 19, 2024 1.920 2.000 1.820 1.970 12,345 +0.02(+1.03%)
Sep 18, 2024 2.010 2.155 1.950 1.950 8,293 -0.06(-2.99%)
Sep 17, 2024 1.990 2.120 1.990 2.010 2,152 -0.01(-0.50%)
Sep 16, 2024 2.150 2.150 2.001 2.020 1,538 -0.13(-6.05%)
Sep 13, 2024 2.175 2.175 2.090 2.150 4,425 -0.05(-2.27%)
Sep 12, 2024 2.050 2.340 2.022 2.200 7,254 +0.15(+7.32%)
Sep 11, 2024 2.030 2.074 2.030 2.050 9,401 +0.04(+1.99%)
Sep 10, 2024 1.990 2.020 1.990 2.010 1,675 -0.02(-0.78%)
Sep 09, 2024 2.000 2.120 1.960 2.026 5,047 +0.01(+0.41%)
Sep 06, 2024 2.010 2.100 2.010 2.018 5,197 -0.00(-0.03%)
Sep 05, 2024 1.981 2.018 1.980 2.018 1,874 -0.00(-0.09%)
Sep 04, 2024 2.104 2.104 2.010 2.020 976 +0.03(+1.51%)
Sep 03, 2024 1.960 2.160 1.960 1.990 17,455 -0.04(-1.97%)
Aug 30, 2024 2.036 2.036 2.030 2.030 873 -0.03(-1.23%)
Aug 29, 2024 2.030 2.130 1.940 2.055 6,624 +0.13(+6.49%)
Aug 28, 2024 1.990 2.055 1.930 1.930 5,531 -0.01(-0.52%)
Aug 27, 2024 1.930 2.060 1.930 1.940 3,197 -0.02(-1.02%)
Aug 26, 2024 1.960 2.002 1.950 1.960 5,322 -0.07(-3.61%)
Aug 23, 2024 2.076 2.076 1.940 2.034 6,213 -0.01(-0.32%)
Aug 22, 2024 1.970 2.040 1.960 2.040 5,811 +0.05(+2.51%)
Aug 21, 2024 2.000 2.000 1.990 1.990 2,774 +0.02(+1.02%)
Aug 20, 2024 2.050 2.096 1.960 1.970 2,496 -0.09(-4.37%)
Aug 19, 2024 2.110 2.250 2.060 2.060 4,054 -0.06(-2.60%)
Aug 16, 2024 2.070 2.115 2.067 2.115 1,450 -0.00(-0.24%)
Aug 15, 2024 2.190 2.190 2.070 2.120 12,825 +0.08(+3.92%)
Aug 14, 2024 2.090 2.090 2.010 2.040 3,368 -0.01(-0.49%)
Aug 13, 2024 2.040 2.290 1.970 2.050 24,849 +0.13(+6.77%)
Aug 12, 2024 1.930 2.085 1.920 1.920 9,904 -0.07(-3.52%)
Aug 09, 2024 2.150 2.150 1.940 1.990 14,315 -0.03(-1.49%)
Aug 08, 2024 2.480 2.480 2.000 2.020 2,824 -0.04(-1.94%)
Aug 07, 2024 2.040 2.100 1.890 2.060 11,773 -0.03(-1.44%)
Aug 06, 2024 2.030 2.090 2.020 2.090 3,663 -0.06(-2.79%)
Aug 05, 2024 2.030 2.150 2.016 2.150 14,887 -0.02(-0.92%)
Aug 02, 2024 2.450 2.450 2.040 2.170 8,407 -0.21(-8.82%)
Aug 01, 2024 2.150 2.380 2.155 2.380 30,022 +0.31(+14.98%)
Jul 31, 2024 2.030 2.100 2.010 2.070 4,051 -0.01(-0.48%)
Jul 30, 2024 2.200 2.205 2.030 2.080 2,171 -0.06(-2.80%)
Jul 29, 2024 2.200 2.240 2.100 2.140 5,636 -0.11(-4.89%)
Jul 26, 2024 2.080 2.250 1.890 2.250 22,548 +0.11(+5.14%)
Jul 25, 2024 2.130 2.140 2.130 2.140 570 +0.01(+0.23%)
Jul 24, 2024 2.120 2.160 2.120 2.135 3,191 -0.01(-0.49%)
Jul 23, 2024 2.210 2.215 2.137 2.146 3,209 -0.02(-1.12%)
Jul 22, 2024 2.300 2.300 2.118 2.170 4,999 -0.14(-6.06%)
Jul 19, 2024 2.140 2.352 2.063 2.310 17,366 +0.24(+11.59%)
Jul 18, 2024 1.890 2.350 1.890 2.070 69,927 +0.14(+7.53%)
Jul 17, 2024 1.910 1.950 1.909 1.925 5,051 -0.00(-0.26%)
Jul 16, 2024 1.850 1.950 1.850 1.930 5,419 +0.03(+1.58%)
Jul 15, 2024 1.900 1.930 1.900 1.900 7,978 -0.00(-0.01%)
Jul 12, 2024 1.860 1.990 1.860 1.900 5,819 -0.02(-1.04%)
Jul 11, 2024 1.800 1.940 1.800 1.920 15,062 +0.07(+3.78%)
Jul 10, 2024 1.860 1.900 1.820 1.850 5,126 -0.05(-2.63%)
Jul 09, 2024 1.840 1.940 1.801 1.900 5,113 +0.02(+1.24%)
Jul 08, 2024 1.810 1.880 1.810 1.877 5,033 -0.00(-0.18%)
Jul 05, 2024 1.860 1.880 1.840 1.880 6,456 +0.02(+1.08%)
Jul 03, 2024 1.885 1.885 1.800 1.860 1,863 +0.01(+0.27%)
Jul 02, 2024 1.760 1.930 1.730 1.855 8,718 +0.04(+2.36%)
Jul 01, 2024 1.800 1.830 1.780 1.812 10,164 -0.04(-2.23%)
Jun 28, 2024 1.880 1.930 1.760 1.853 17,257 -0.11(-5.43%)
Jun 27, 2024 1.941 1.972 1.900 1.960 2,051 +0.05(+2.61%)
Jun 26, 2024 1.890 1.935 1.890 1.910 3,167 +0.00(+0.00%)
Jun 25, 2024 1.910 1.980 1.910 1.910 2,955 -0.01(-0.52%)
Jun 24, 2024 1.940 1.950 1.920 1.920 919 -0.08(-4.00%)
Jun 21, 2024 1.990 2.000 1.930 2.000 10,856 +0.08(+4.17%)
Jun 20, 2024 1.900 2.000 1.899 1.920 5,581 +0.02(+1.05%)
Jun 18, 2024 1.950 1.970 1.860 1.900 14,698 -0.04(-2.06%)
Jun 17, 2024 2.140 2.140 1.910 1.940 5,810 -0.12(-5.60%)
Jun 14, 2024 1.900 2.180 1.880 2.055 17,350 +0.07(+3.27%)
Jun 13, 2024 1.880 2.035 1.880 1.990 12,322 +0.09(+4.74%)
Jun 12, 2024 1.750 2.000 1.750 1.900 26,235 +0.27(+16.56%)
Jun 11, 2024 1.540 1.630 1.540 1.630 6,533 +0.01(+0.62%)
Jun 10, 2024 1.710 1.740 1.620 1.620 8,717 -0.05(-2.99%)
Jun 07, 2024 1.635 1.670 1.615 1.670 2,588 +0.03(+1.83%)
Jun 06, 2024 1.610 1.680 1.580 1.640 8,552 +0.02(+1.23%)
Jun 05, 2024 1.680 1.690 1.470 1.620 16,186 -0.07(-4.14%)
Jun 04, 2024 1.710 1.745 1.680 1.690 9,155 -0.06(-3.43%)
Jun 03, 2024 1.770 1.780 1.700 1.750 20,287 -0.12(-6.42%)
May 31, 2024 1.820 1.930 1.770 1.870 11,756 +0.01(+0.54%)
May 30, 2024 1.962 1.962 1.809 1.860 2,676 -0.07(-3.58%)
May 29, 2024 1.990 1.990 1.820 1.929 13,094 -0.04(-2.08%)
May 28, 2024 1.930 1.970 1.930 1.970 2,332 +0.08(+4.23%)
May 24, 2024 1.950 1.976 1.890 1.890 4,186 -0.07(-3.33%)
May 23, 2024 2.000 2.030 1.955 1.955 11,418 -0.04(-2.24%)
May 22, 2024 2.070 2.180 1.975 2.000 19,284 -0.18(-8.26%)
May 21, 2024 2.130 2.180 2.078 2.180 17,971 +0.12(+5.58%)
May 20, 2024 2.160 2.160 2.020 2.065 5,716 +0.03(+1.71%)
May 17, 2024 2.040 2.050 2.020 2.030 5,352 +0.02(+0.83%)
May 16, 2024 2.200 2.210 1.960 2.013 11,198 -0.13(-5.93%)
May 15, 2024 2.280 2.360 2.140 2.140 5,717 +0.02(+0.94%)
May 14, 2024 2.200 2.200 2.100 2.120 6,040 -0.06(-2.75%)
May 13, 2024 2.270 2.315 2.100 2.180 6,730 -0.03(-1.36%)
May 10, 2024 2.260 2.260 2.190 2.210 4,169 +0.03(+1.38%)
May 09, 2024 2.020 2.390 2.020 2.180 22,404 +0.17(+8.46%)
May 08, 2024 1.990 2.080 1.990 2.010 4,956 +0.05(+2.55%)
May 07, 2024 1.811 2.070 1.811 1.960 25,384 +0.15(+8.29%)
May 06, 2024 1.910 1.950 1.770 1.810 15,197 -0.09(-4.74%)
May 03, 2024 2.050 2.051 1.900 1.900 24,392 -0.14(-6.86%)
May 02, 2024 2.170 2.260 2.000 2.040 37,190 -0.13(-5.99%)
May 01, 2024 2.150 2.220 2.150 2.170 6,145 +0.01(+0.46%)
Apr 30, 2024 2.180 2.206 2.160 2.160 6,229 -0.01(-0.69%)
Apr 29, 2024 2.120 2.261 2.120 2.175 4,120 -0.01(-0.23%)
Apr 26, 2024 2.250 2.300 2.135 2.180 9,633 +0.07(+3.32%)
Apr 25, 2024 2.170 2.270 2.100 2.110 7,372 +0.05(+2.43%)
Apr 24, 2024 2.232 2.250 2.031 2.060 2,458 -0.08(-3.74%)
Apr 23, 2024 2.090 2.200 2.090 2.140 2,480 +0.05(+2.17%)
Apr 22, 2024 1.980 2.120 1.980 2.095 5,250 +0.11(+5.79%)
Apr 19, 2024 1.860 2.050 1.810 1.980 27,586 +0.06(+3.13%)
Apr 18, 2024 2.150 2.150 1.920 1.920 38,546 -0.33(-14.67%)
Apr 17, 2024 2.360 2.370 2.070 2.250 37,641 -0.19(-7.78%)
Apr 16, 2024 2.460 2.520 2.320 2.440 14,017 -0.06(-2.40%)
Apr 15, 2024 2.660 2.810 2.350 2.500 73,057 -0.12(-4.58%)
Apr 12, 2024 2.790 2.790 2.550 2.620 14,373 -0.07(-2.60%)
Apr 11, 2024 2.650 2.780 2.650 2.690 8,674 +0.12(+4.67%)
Apr 10, 2024 2.590 2.680 2.570 2.570 4,201 -0.12(-4.46%)
Apr 09, 2024 2.810 2.810 2.671 2.690 9,598 -0.19(-6.60%)
Apr 08, 2024 2.730 2.880 2.645 2.880 24,179 +0.26(+9.92%)
Apr 05, 2024 2.520 2.785 2.520 2.620 62,711 +0.11(+4.38%)
Apr 04, 2024 2.810 2.924 2.510 2.510 71,760 -0.30(-10.68%)
Apr 03, 2024 2.240 2.950 2.210 2.810 172,754 +0.60(+27.15%)
Apr 02, 2024 2.280 2.290 2.104 2.210 14,404 -0.02(-0.90%)
Apr 01, 2024 2.080 2.240 2.080 2.230 17,911 +0.16(+7.73%)
Mar 28, 2024 2.080 2.160 1.950 2.070 18,469 +0.05(+2.48%)
Mar 27, 2024 1.990 2.090 1.840 2.020 28,742 +0.01(+0.50%)
Mar 26, 2024 2.000 2.250 1.715 2.010 79,109 -0.12(-5.63%)
Mar 25, 2024 2.090 2.140 2.070 2.130 9,454 +0.08(+3.90%)
Mar 22, 2024 2.230 2.240 1.950 2.050 32,808 -0.11(-5.09%)
Mar 21, 2024 1.930 2.230 1.930 2.160 72,472 +0.21(+10.77%)
Mar 20, 2024 1.860 1.950 1.810 1.950 21,688 -0.02(-1.01%)
Mar 19, 2024 1.972 2.070 1.829 1.970 25,433 +0.10(+5.34%)
Mar 18, 2024 1.820 1.920 1.820 1.870 7,884 +0.00(+0.00%)
Mar 15, 2024 1.860 1.973 1.848 1.870 23,269 -0.04(-2.09%)
Mar 14, 2024 2.060 2.180 1.900 1.910 54,536 -0.16(-7.73%)
Mar 13, 2024 1.850 2.250 1.816 2.070 260,017 +0.31(+17.61%)
Mar 12, 2024 1.760 1.770 1.640 1.760 144,855 +0.00(+0.00%)
Mar 11, 2024 1.700 1.800 1.690 1.760 4,260 +0.01(+0.49%)
Mar 08, 2024 1.750 1.810 1.750 1.751 9,492 +0.01(+0.66%)
Mar 07, 2024 1.680 1.800 1.600 1.740 16,313 -0.04(-2.52%)
Mar 06, 2024 1.670 1.850 1.670 1.785 27,516 +0.11(+6.89%)
Mar 05, 2024 1.735 1.735 1.670 1.670 6,891 -0.05(-2.91%)
Mar 04, 2024 1.810 1.810 1.460 1.720 71,376 +0.01(+0.58%)
Mar 01, 2024 1.840 1.885 1.710 1.710 39,354 -0.13(-7.07%)
Feb 29, 2024 1.970 2.050 1.830 1.840 50,613 -0.08(-4.17%)
Feb 28, 2024 1.800 2.000 1.770 1.920 46,581 +0.10(+5.49%)
Feb 27, 2024 1.866 1.873 1.740 1.820 4,700 +0.00(+0.00%)
Feb 26, 2024 1.800 1.880 1.800 1.820 11,550 +0.03(+1.63%)
Feb 23, 2024 1.780 1.860 1.757 1.791 10,601 -0.02(-1.06%)
Feb 22, 2024 1.790 1.820 1.720 1.810 17,776 -0.02(-1.03%)
Feb 21, 2024 1.770 1.900 1.660 1.829 29,639 +0.06(+3.56%)
Feb 20, 2024 1.740 1.800 1.720 1.766 3,634 -0.05(-2.97%)
Feb 16, 2024 1.760 1.840 1.750 1.820 14,545 +0.06(+3.41%)
Feb 15, 2024 1.840 1.840 1.730 1.760 11,950 -0.07(-3.83%)
Feb 14, 2024 1.620 1.830 1.620 1.830 14,468 +0.14(+8.28%)
Feb 13, 2024 1.715 1.715 1.670 1.690 5,565 -0.04(-2.31%)
Feb 12, 2024 1.710 1.840 1.707 1.730 16,113 +0.00(+0.00%)
Feb 09, 2024 1.710 1.850 1.620 1.730 8,139 -0.05(-2.81%)
Feb 08, 2024 1.835 1.835 1.710 1.780 5,735 -0.06(-3.26%)
Feb 07, 2024 1.700 1.850 1.500 1.840 21,909 +0.04(+2.22%)
Feb 06, 2024 1.890 1.890 1.710 1.800 8,155 -0.12(-6.25%)
Feb 05, 2024 1.860 1.920 1.720 1.920 14,505 +0.03(+1.67%)
Feb 02, 2024 1.740 1.890 1.730 1.888 9,232 +0.11(+6.09%)
Feb 01, 2024 1.610 1.780 1.550 1.780 31,958 +0.18(+11.25%)
Jan 31, 2024 1.510 1.620 1.500 1.600 3,914 +0.04(+2.56%)
Jan 30, 2024 1.620 1.620 1.560 1.560 6,759 -0.06(-3.70%)
Jan 29, 2024 1.490 1.650 1.490 1.620 38,094 +0.13(+8.72%)
Jan 26, 2024 1.500 1.580 1.360 1.490 33,252 -0.06(-3.87%)
Jan 25, 2024 1.580 1.596 1.450 1.550 11,831 +0.03(+1.97%)
Jan 24, 2024 1.620 1.630 1.448 1.520 23,903 -0.11(-6.75%)
Jan 23, 2024 1.780 1.780 1.586 1.630 24,521 -0.09(-5.23%)
Jan 22, 2024 1.850 1.910 1.720 1.720 33,434 -0.19(-9.95%)
Jan 19, 2024 1.990 2.045 1.690 1.910 66,161 -0.02(-1.04%)
Jan 18, 2024 1.750 2.000 1.690 1.930 84,851 +0.24(+14.20%)
Jan 17, 2024 1.790 1.880 1.600 1.690 59,816 -0.11(-6.11%)
Jan 16, 2024 1.440 1.880 1.448 1.800 227,027 +0.38(+26.76%)
Jan 12, 2024 1.220 1.420 1.160 1.420 80,464 +0.20(+16.39%)
Jan 11, 2024 1.170 1.230 1.170 1.220 29,882 +0.05(+4.27%)
Jan 10, 2024 1.200 1.210 1.150 1.170 14,430 -0.02(-1.27%)
Jan 09, 2024 1.220 1.220 1.170 1.185 19,483 +0.02(+1.28%)
Jan 08, 2024 1.200 1.260 1.113 1.170 31,566 -0.05(-4.12%)
Jan 05, 2024 1.250 1.287 1.210 1.220 18,659 -0.02(-1.59%)
Jan 04, 2024 1.110 1.280 1.110 1.240 27,318 +0.06(+5.08%)
Jan 03, 2024 1.200 1.200 1.154 1.180 3,608 -0.02(-1.67%)
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.