EDUC - Educational Development Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20196.146.205.905.995.9912,953
Sep 20, 20195.686.065.686.066.0624,100
Sep 19, 20195.885.895.615.735.7326,700
Sep 18, 20195.836.055.795.795.7917,100
Sep 17, 20195.956.285.705.875.8718,400
Sep 16, 20196.016.385.905.985.9817,600
Sep 13, 20196.486.486.016.016.0121,200
Sep 12, 20196.336.496.066.086.0855,200
Sep 11, 20196.156.496.106.396.3958,100
Sep 10, 20195.906.125.816.126.1235,400
Sep 09, 20196.006.005.895.895.895,500
Sep 06, 20195.996.005.875.935.935,900
Sep 05, 20196.006.005.805.915.9112,400
Sep 04, 20195.906.005.856.006.007,700
Sep 03, 20195.935.935.845.905.901,300
Aug 30, 20195.905.995.885.885.884,500
Aug 29, 20195.886.045.885.905.907,400
Aug 28, 20196.026.045.955.955.952,400
Aug 27, 20196.056.055.916.006.005,200
Aug 26, 20196.006.085.856.086.089,800
Aug 23, 20196.016.086.006.006.003,200
Aug 22, 20196.026.106.016.076.0712,600
Aug 21, 20196.066.396.016.016.0110,000
Aug 21, 20190.05 Dividend
Aug 20, 20196.286.376.006.196.149,500
Aug 19, 20196.236.236.206.206.152,300
Aug 19, 20190.05 Dividend
Aug 16, 20196.076.276.076.226.1212,000
Aug 15, 20196.056.326.056.146.047,000
Aug 14, 20196.356.356.046.156.0522,100
Aug 13, 20196.486.506.296.306.2021,300
Aug 12, 20196.346.506.346.426.328,600
Aug 09, 20196.386.566.356.446.346,600
Aug 08, 20196.526.746.466.466.3612,100
Aug 07, 20196.656.666.506.506.402,900
Aug 06, 20196.816.816.546.606.4932,300
Aug 05, 20196.556.656.506.516.4110,400
Aug 02, 20196.576.756.496.636.527,500
Aug 01, 20196.706.976.706.756.6447,400
Jul 31, 20196.776.946.656.656.549,500
Jul 30, 20196.686.846.686.756.647,600
Jul 29, 20196.586.826.586.736.6211,600
Jul 26, 20196.866.866.636.656.5410,100
Jul 25, 20196.776.776.776.776.661,100
Jul 24, 20196.776.996.776.806.697,800
Jul 23, 20196.916.986.766.846.7387,400
Jul 22, 20196.737.066.736.816.709,800
Jul 19, 20196.717.056.656.736.6221,400
Jul 18, 20196.856.976.706.706.597,300
Jul 17, 20196.746.996.746.886.7714,300
Jul 16, 20196.587.056.566.796.686,200
Jul 15, 20196.836.836.456.576.467,600
Jul 12, 20196.616.846.236.726.6142,800
Jul 11, 20196.867.066.706.976.868,500
Jul 10, 20196.957.006.877.006.895,400
Jul 09, 20196.857.076.836.846.736,600
Jul 08, 20197.177.207.007.006.894,000
Jul 05, 20196.997.166.997.167.051,400
Jul 03, 20197.297.307.057.257.135,000
Jul 02, 20196.997.386.797.387.2612,100
Jul 01, 20197.087.086.816.996.888,100
Jun 28, 20196.886.996.756.996.8817,400
Jun 27, 20196.686.956.666.766.6512,800
Jun 26, 20196.766.876.756.756.6410,700
Jun 25, 20197.007.106.726.766.6522,100
Jun 24, 20197.307.386.906.906.7911,800
Jun 21, 20197.397.767.307.467.349,300
Jun 20, 20197.557.877.457.457.334,500
Jun 19, 20197.607.857.527.567.444,200
Jun 18, 20197.597.687.537.537.413,700
Jun 17, 20197.537.617.527.617.491,500
Jun 14, 20197.477.547.477.527.403,500
Jun 13, 20197.497.517.407.517.391,300
Jun 12, 20197.977.977.557.557.4317,100
Jun 11, 20197.767.767.537.707.5853,400
Jun 10, 20198.268.267.587.657.5311,400
Jun 07, 20197.497.607.347.517.3912,300
Jun 06, 20197.357.637.307.457.3318,100
Jun 05, 20197.867.867.307.407.288,000
Jun 04, 20197.277.777.237.777.6516,900
Jun 03, 20197.327.327.237.247.127,800
Jun 03, 20190.05 Dividend
May 31, 20197.757.787.317.327.1511,400
May 30, 20197.587.987.587.987.803,900
May 29, 20197.948.007.427.517.3410,200
May 28, 20198.018.017.907.907.722,100
May 24, 20198.188.198.028.027.841,200
May 23, 20197.998.177.958.027.841,500
May 22, 20197.957.957.907.907.721,300
May 21, 20198.058.157.988.007.823,400
May 20, 20198.208.208.058.057.877,500
May 17, 20198.278.278.208.208.011,500
May 16, 20198.508.508.278.278.082,200
May 15, 20198.438.508.288.508.316,700
May 14, 20198.838.838.378.378.182,900
May 13, 20198.278.558.278.308.119,900
May 10, 20198.328.588.288.588.384,000
May 09, 20198.328.488.308.348.153,900
May 08, 20198.608.638.278.408.213,300
May 07, 20198.698.698.508.508.315,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...