EDUC - Educational Development Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20205.776.085.776.006.0024,300
Feb 18, 20205.755.935.755.855.8523,100
Feb 14, 20205.705.775.705.705.7063,400
Feb 13, 20205.575.755.575.705.705,900
Feb 12, 20205.705.705.605.635.635,000
Feb 11, 20205.615.715.595.705.704,500
Feb 10, 20205.645.755.585.585.588,800
Feb 07, 20205.575.695.555.645.6410,700
Feb 06, 20205.515.655.515.575.575,900
Feb 05, 20205.665.745.515.535.5317,400
Feb 04, 20205.745.845.735.775.778,400
Feb 03, 20205.705.745.595.635.6318,400
Jan 31, 20205.815.815.675.705.705,100
Jan 30, 20205.785.815.785.815.812,500
Jan 29, 20205.805.825.755.755.755,900
Jan 28, 20205.846.025.725.945.9415,600
Jan 27, 20205.495.965.495.675.6720,000
Jan 24, 20205.505.525.425.495.4917,800
Jan 23, 20205.665.685.405.445.4453,300
Jan 22, 20205.785.785.585.595.5914,200
Jan 21, 20205.896.005.625.725.7266,900
Jan 17, 20205.735.805.645.795.799,900
Jan 16, 20205.795.795.515.705.7032,100
Jan 15, 20205.935.945.755.755.7512,300
Jan 14, 20206.236.245.705.895.8918,700
Jan 13, 20206.206.266.196.246.245,500
Jan 10, 20206.156.266.146.166.1612,300
Jan 09, 20206.246.256.156.206.201,200
Jan 08, 20206.196.346.106.166.168,200
Jan 07, 20206.216.246.166.226.221,400
Jan 06, 20206.056.286.056.106.107,900
Jan 03, 20206.136.176.096.096.093,800
Jan 02, 20206.236.236.106.136.134,400
Dec 31, 20196.126.216.116.186.184,400
Dec 30, 20196.166.166.076.156.1510,200
Dec 27, 20196.116.216.116.176.175,000
Dec 26, 20196.236.236.156.186.1814,300
Dec 24, 20196.276.396.176.196.193,900
Dec 23, 20196.266.296.126.176.1712,200
Dec 20, 20196.246.246.176.246.245,900
Dec 19, 20196.346.346.156.186.1824,100
Dec 18, 20196.536.546.346.406.406,600
Dec 17, 20196.426.566.416.536.535,600
Dec 16, 20196.646.646.536.536.53800
Dec 13, 20196.626.666.576.626.625,400
Dec 12, 20196.476.666.336.546.548,900
Dec 11, 20196.166.316.166.316.315,300
Dec 10, 20196.246.246.146.176.178,700
Dec 09, 20195.826.225.816.226.2222,500
Dec 06, 20196.056.255.815.815.8120,000
Dec 05, 20196.156.156.046.086.084,400
Dec 04, 20196.156.156.006.036.0311,600
Dec 03, 20196.116.116.066.066.062,500
Dec 02, 20196.026.226.026.066.061,400
Nov 29, 20196.106.105.976.096.092,000
Nov 27, 20196.216.256.126.126.124,400
Nov 26, 20196.426.426.256.256.256,100
Nov 25, 20196.536.536.476.476.471,000
Nov 22, 20196.566.576.506.506.503,600
Nov 21, 20196.706.706.706.706.70300
Nov 20, 20196.736.736.556.556.5510,100
Nov 19, 20196.696.786.656.756.756,200
Nov 18, 20196.836.836.646.646.643,700
Nov 15, 20196.696.696.696.696.69500
Nov 14, 20196.746.746.656.656.652,100
Nov 13, 20196.846.846.656.746.742,900
Nov 13, 20190.05 Dividend
Nov 12, 20196.776.776.776.776.721,300
Nov 11, 20196.906.906.856.856.803,800
Nov 08, 20196.906.906.826.826.775,600
Nov 07, 20196.906.906.806.886.832,000
Nov 06, 20196.896.896.756.776.723,900
Nov 05, 20196.746.896.746.796.742,600
Nov 04, 20196.786.786.706.706.652,600
Nov 01, 20196.706.906.666.826.778,000
Oct 31, 20196.756.756.626.706.655,700
Oct 30, 20196.776.776.746.776.723,900
Oct 29, 20196.647.006.526.556.509,100
Oct 28, 20196.636.656.566.566.512,100
Oct 25, 20196.526.626.526.596.543,600
Oct 24, 20196.706.836.506.506.4533,900
Oct 23, 20196.736.816.626.746.6920,300
Oct 22, 20196.957.226.646.646.5913,200
Oct 21, 20196.896.986.876.966.916,300
Oct 18, 20197.287.326.886.916.8613,700
Oct 17, 20197.397.397.227.227.173,300
Oct 16, 20197.427.497.277.277.229,000
Oct 15, 20197.327.497.157.377.3211,000
Oct 14, 20197.127.557.117.327.278,900
Oct 11, 20196.407.286.407.026.9754,900
Oct 10, 20196.316.476.316.376.321,900
Oct 09, 20196.306.476.206.366.3113,800
Oct 08, 20196.346.356.266.346.294,100
Oct 07, 20196.406.476.406.406.353,200
Oct 04, 20196.376.416.116.406.352,600
Oct 03, 20196.286.306.256.306.251,500
Oct 02, 20196.146.386.036.146.096,900
Oct 01, 20195.996.465.996.356.3017,400
Sep 30, 20195.816.285.816.186.1332,900
Sep 27, 20196.346.345.855.925.88134,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...