Educational Dev Cp (NQ: EDUC )

18.85 USD +0.82 (+4.55%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 18.22 19.74 18.06 18.85 165,317 +0.82(+4.55%)
Oct 21, 2020 17.92 18.27 17.73 18.03 24,649 +0.08(+0.45%)
Oct 20, 2020 17.97 18.67 17.65 17.95 27,128 +0.10(+0.56%)
Oct 19, 2020 17.99 18.60 17.40 17.85 89,110 +0.13(+0.73%)
Oct 16, 2020 17.84 18.04 17.37 17.72 52,000 +0.05(+0.28%)
Oct 15, 2020 18.21 18.36 17.65 17.67 54,964 -0.60(-3.28%)
Oct 14, 2020 19.24 19.34 18.11 18.27 75,001 -0.90(-4.69%)
Oct 13, 2020 17.77 19.34 17.77 19.17 53,665 +0.40(+2.13%)
Oct 12, 2020 19.25 19.50 18.34 18.77 44,134 -0.21(-1.11%)
Oct 09, 2020 18.89 19.50 18.25 18.98 53,400 +0.28(+1.50%)
Oct 08, 2020 19.00 19.26 18.25 18.70 50,276 -0.11(-0.58%)
Oct 07, 2020 18.25 20.00 18.01 18.81 283,919 +1.19(+6.75%)
Oct 06, 2020 18.00 18.00 17.16 17.62 38,146 -0.30(-1.67%)
Oct 05, 2020 17.31 18.20 17.18 17.92 60,200 +0.74(+4.31%)
Oct 02, 2020 17.31 18.19 17.00 17.18 53,400 -0.54(-3.05%)
Oct 01, 2020 17.13 17.72 16.63 17.72 90,164 +0.95(+5.66%)
Sep 30, 2020 15.79 17.19 15.51 16.77 225,960 +1.08(+6.88%)
Sep 29, 2020 14.93 15.69 14.77 15.69 41,353 +0.63(+4.18%)
Sep 28, 2020 14.35 15.70 14.30 15.06 78,095 +0.86(+6.06%)
Sep 25, 2020 14.21 14.41 14.13 14.20 6,800 +0.09(+0.64%)
Sep 24, 2020 14.18 14.50 14.06 14.11 25,090 +0.02(+0.14%)
Sep 23, 2020 14.51 14.75 14.03 14.09 9,666 -0.51(-3.49%)
Sep 22, 2020 14.11 14.74 14.11 14.60 44,457 +0.52(+3.69%)
Sep 21, 2020 14.36 14.36 14.00 14.08 23,676 -0.43(-2.96%)
Sep 18, 2020 15.01 15.04 14.51 14.51 23,300 -0.42(-2.81%)
Sep 17, 2020 14.35 15.11 14.24 14.93 32,586 +0.40(+2.75%)
Sep 16, 2020 14.95 15.06 14.35 14.53 42,218 -0.38(-2.55%)
Sep 15, 2020 15.15 15.40 14.87 14.91 12,966 -0.24(-1.58%)
Sep 14, 2020 15.40 15.45 14.77 15.15 24,403 -0.11(-0.72%)
Sep 11, 2020 15.21 16.20 15.17 15.26 24,300 +0.15(+0.99%)
Sep 10, 2020 15.00 15.78 14.73 15.11 23,038 +0.13(+0.87%)
Sep 09, 2020 14.32 15.38 14.32 14.98 22,573 +0.47(+3.24%)
Sep 08, 2020 14.94 14.94 14.11 14.51 24,899 -0.66(-4.35%)
Sep 04, 2020 15.55 16.06 13.67 15.17 102,300 +0.04(+0.26%)
Sep 03, 2020 15.30 15.78 15.12 15.13 22,861 -0.22(-1.43%)
Sep 02, 2020 16.75 16.80 15.05 15.35 72,346 -1.09(-6.63%)
Sep 01, 2020 15.45 16.94 15.30 16.44 88,326 +1.12(+7.31%)
Aug 31, 2020 14.42 15.91 14.42 15.32 58,228 +0.74(+5.08%)
Aug 28, 2020 14.71 14.93 14.14 14.58 51,600 -0.13(-0.88%)
Aug 27, 2020 14.75 15.00 14.71 14.71 15,194 +0.03(+0.20%)
Aug 26, 2020 14.54 14.87 14.54 14.68 25,010 +0.02(+0.14%)
Aug 25, 2020 14.56 14.73 14.35 14.66 23,441 +0.15(+1.03%)
Aug 24, 2020 14.36 14.93 14.07 14.51 30,878 +0.18(+1.26%)
Aug 21, 2020 14.42 14.68 13.73 14.33 62,400 -0.10(-0.69%)
Aug 20, 2020 13.88 14.57 13.77 14.43 35,180 +0.55(+3.96%)
Aug 19, 2020 14.28 14.49 13.81 13.88 34,713 -0.41(-2.87%)
Aug 18, 2020 14.73 14.73 14.21 14.29 37,369 -0.54(-3.64%)
Aug 17, 2020 15.64 15.64 14.32 14.83 123,501 -0.56(-3.64%)
Aug 14, 2020 15.49 15.77 15.06 15.39 68,000 +0.06(+0.39%)
Aug 13, 2020 15.30 15.48 14.91 15.33 35,821 +0.07(+0.46%)
Aug 12, 2020 14.89 15.54 14.84 15.26 79,624 +0.44(+2.97%)
Aug 11, 2020 15.85 15.85 14.72 14.82 65,544 -0.49(-3.20%)
Aug 10, 2020 15.99 16.30 14.12 15.31 247,229 -0.68(-4.25%)
Aug 07, 2020 14.90 19.76 14.63 15.99 308,500 +1.17(+7.89%)
Aug 06, 2020 15.30 15.65 13.65 14.82 250,023 -0.40(-2.63%)
Aug 05, 2020 15.00 15.49 14.61 15.22 92,080 +0.18(+1.20%)
Aug 04, 2020 14.60 15.45 14.53 15.04 188,478 +0.44(+3.01%)
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.