U.S. markets closed

Educational Development Corporation (EDUC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.21-0.01 (-0.08%)
At close: 4:00PM EDT
13.21 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202113.1513.7413.1213.2113.21121,054
Jun 21, 202113.3713.6013.1913.2213.2219,300
Jun 18, 202113.6013.7413.2413.3713.3723,200
Jun 17, 202112.5314.2812.5313.7813.78145,500
Jun 16, 202112.4112.9512.1012.1012.1060,200
Jun 15, 202113.2413.3012.2012.4912.4990,300
Jun 14, 202113.2113.5013.0613.0613.0614,900
Jun 11, 202113.2813.4513.1313.2613.2610,200
Jun 10, 202113.4513.9913.1913.2813.289,300
Jun 09, 202113.7414.0013.2513.4813.489,500
Jun 08, 202113.6313.7513.5013.6113.618,900
Jun 07, 202113.3413.6613.3013.6613.6621,100
Jun 04, 202113.3013.4113.1413.3213.3214,100
Jun 03, 202113.4513.8413.3013.3113.3114,500
Jun 02, 202113.6013.6013.2113.4013.4022,100
Jun 01, 202114.2214.2213.5513.6613.6635,200
Jun 01, 20210.1 Dividend
May 28, 202114.5014.5014.2214.4014.3017,800
May 27, 202114.3714.4913.9614.0613.9615,400
May 26, 202114.4014.4013.9014.2414.1430,700
May 25, 202114.9815.2714.2314.4614.3613,800
May 24, 202114.8015.0314.1214.8614.7655,200
May 21, 202115.0215.2914.5114.7814.6829,600
May 20, 202114.5015.0014.5014.9514.8531,200
May 19, 202113.2314.4713.2314.4714.3743,300
May 18, 202114.0114.1413.0313.2213.1375,000
May 17, 202115.0315.1613.9314.1014.0048,700
May 14, 202115.7315.7315.1015.1015.0023,900
May 13, 202116.1016.4915.3715.5015.3919,500
May 12, 202116.4216.7015.8115.8915.7826,800
May 11, 202115.7516.9015.7516.7016.5837,800
May 10, 202117.2617.4016.5816.6116.4910,000
May 07, 202116.9517.7416.9517.4517.333,600
May 06, 202117.2717.3916.5016.9616.8426,000
May 05, 202117.6317.6517.2417.5417.4215,900
May 04, 202117.6317.7917.5617.7517.636,000
May 03, 202118.1418.2017.6317.8217.707,200
Apr 30, 202118.3918.4417.7817.7817.6612,600
Apr 29, 202118.1718.5718.0018.3618.2311,600
Apr 28, 202118.2418.6017.7817.9817.8623,700
Apr 27, 202117.5018.5117.5018.3018.1762,600
Apr 26, 202117.3317.5517.1617.3017.185,200
Apr 23, 202117.3617.6417.1217.2617.1410,700
Apr 22, 202117.2317.5317.0517.2317.119,100
Apr 21, 202117.3117.5417.2317.2317.119,800
Apr 20, 202117.2617.6917.2617.4717.358,500
Apr 19, 202117.8817.9717.2417.3517.2321,000
Apr 16, 202117.2117.8217.1017.4817.3612,100
Apr 15, 202117.5517.6417.1017.1116.997,600
Apr 14, 202117.7117.7817.1517.5617.4429,000
Apr 13, 202117.1517.6017.0017.4817.3636,600
Apr 12, 202117.2217.3517.0917.1917.077,700
Apr 09, 202117.0517.4216.7517.4217.3031,300
Apr 08, 202117.3617.3616.5517.0016.8859,900
Apr 07, 202117.8717.9216.7316.9416.8233,700
Apr 06, 202118.1018.2617.7517.8717.7517,800
Apr 05, 202117.5718.2117.5718.0617.9316,400
Apr 01, 202117.0617.8216.9017.3317.2111,900
Mar 31, 202117.5417.8916.7917.0516.9319,900
Mar 30, 202118.0218.1017.2417.3417.2217,100
Mar 29, 202118.5918.9917.7518.2418.1138,800
Mar 26, 202117.0017.7516.5617.3017.1815,100
Mar 25, 202116.6217.5016.1016.7716.6525,700
Mar 24, 202117.5917.9016.8516.8916.7714,500
Mar 23, 202118.0018.0217.2917.3417.2243,600
Mar 22, 202118.5919.0017.8117.9017.7848,200
Mar 19, 202117.8618.9917.8018.3818.2530,100
Mar 18, 202117.9118.9017.6517.7317.6123,200
Mar 17, 202117.0118.6917.0017.9117.7931,800
Mar 16, 202118.4518.5517.1417.1417.0238,700
Mar 15, 202118.6519.1018.3118.3118.1816,900
Mar 12, 202119.2119.3518.6118.9818.8529,200
Mar 11, 202118.5019.5018.5019.1218.9943,300
Mar 10, 202117.8018.7517.6018.3918.2690,600
Mar 09, 202116.7817.2716.2116.9216.8028,100
Mar 08, 202116.1417.0015.6116.1816.0768,600
Mar 05, 202116.2716.5615.5315.9615.8531,400
Mar 04, 202116.6816.8415.8416.0115.9020,800
Mar 03, 202116.2516.8915.8016.8916.7747,100
Mar 02, 202116.2616.3015.8016.1716.0614,700
Mar 01, 202115.8816.3915.6116.1116.0012,700
Feb 26, 202115.8715.9315.5615.6115.5015,800
Feb 25, 202116.1016.4915.8615.8715.7629,900
Feb 24, 202116.1417.0916.0416.3016.1917,800
Feb 23, 202115.9816.6115.6116.0515.9433,800
Feb 22, 202115.8116.2515.8116.2416.1312,100
Feb 22, 20210.1 Dividend
Feb 19, 202116.1016.3515.9115.9915.7846,300
Feb 18, 202116.0216.4515.9116.0015.7940,200
Feb 17, 202116.1616.4515.9516.0015.7913,100
Feb 16, 202116.2416.5015.9516.2015.9941,200
Feb 12, 202116.2316.4015.9816.2116.0018,800
Feb 11, 202116.1916.5016.0416.1215.9125,500
Feb 10, 202116.0516.6215.9116.3416.1336,200
Feb 09, 202115.1816.4715.1415.8015.59100,400
Feb 08, 202115.2415.3914.9815.2915.0941,800
Feb 05, 202115.3615.3614.8514.9414.7433,300
Feb 04, 202114.8615.4414.8615.3515.1517,200
Feb 03, 202114.3515.0314.3514.8614.6643,300
Feb 02, 202114.5014.5814.2214.2614.0721,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...