Canada markets open in 4 hours 27 minutes

Educational Development Corporation (EDUC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.1750+0.0250 (+1.16%)
At close: 04:00PM EDT
2.1400 -0.03 (-1.61%)
After hours: 05:05PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20242.12002.26002.12002.17002.17004,100
Apr 26, 20242.25002.30002.13002.18002.18009,600
Apr 25, 20242.17002.27002.10002.11002.11007,400
Apr 24, 20242.23002.25002.03002.06002.06002,500
Apr 23, 20242.09002.20002.09002.14002.14002,500
Apr 22, 20241.98002.12001.98002.09002.09005,300
Apr 19, 20241.86002.05001.81001.98001.980027,600
Apr 18, 20242.15002.15001.92001.92001.920038,500
Apr 17, 20242.36002.37002.07002.25002.250037,600
Apr 16, 20242.46002.52002.32002.44002.440014,000
Apr 15, 20242.66002.81002.35002.50002.500073,100
Apr 12, 20242.79002.79002.55002.62002.620014,300
Apr 11, 20242.65002.78002.65002.69002.69008,700
Apr 10, 20242.59002.68002.57002.57002.57004,200
Apr 09, 20242.81002.81002.67002.69002.69009,600
Apr 08, 20242.73002.88002.65002.88002.880024,200
Apr 05, 20242.52002.78002.52002.62002.620062,700
Apr 04, 20242.81002.92002.51002.51002.510071,800
Apr 03, 20242.24002.95002.21002.81002.8100172,800
Apr 02, 20242.28002.29002.10002.21002.210014,400
Apr 01, 20242.08002.24002.08002.23002.230017,900
Mar 28, 20242.08002.16001.95002.07002.070018,500
Mar 27, 20241.99002.09001.84002.02002.020028,700
Mar 26, 20242.00002.25001.72002.01002.010079,100
Mar 25, 20242.09002.14002.07002.13002.13009,400
Mar 22, 20242.23002.24001.95002.05002.050032,800
Mar 21, 20241.93002.23001.93002.16002.160072,500
Mar 20, 20241.86001.95001.81001.95001.950021,700
Mar 19, 20241.97002.07001.83001.97001.970025,400
Mar 18, 20241.82001.92001.82001.87001.87007,900
Mar 15, 20241.86001.97001.85001.87001.870023,200
Mar 14, 20242.06002.18001.90001.91001.910054,500
Mar 13, 20241.85002.25001.82002.07002.0700260,300
Mar 12, 20241.76001.77001.64001.76001.7600147,600
Mar 11, 20241.70001.80001.69001.76001.76004,300
Mar 08, 20241.75001.81001.75001.75001.75009,500
Mar 07, 20241.68001.80001.60001.74001.740017,400
Mar 06, 20241.67001.85001.67001.79001.790027,500
Mar 05, 20241.74001.74001.67001.67001.67006,900
Mar 04, 20241.81001.81001.46001.72001.720071,400
Mar 01, 20241.84001.89001.71001.71001.710038,100
Feb 29, 20241.97002.05001.83001.84001.840050,600
Feb 28, 20241.80002.00001.77001.92001.920046,600
Feb 27, 20241.87001.87001.74001.82001.82005,000
Feb 26, 20241.80001.88001.80001.82001.820011,500
Feb 23, 20241.78001.86001.76001.79001.790010,600
Feb 22, 20241.79001.82001.72001.81001.810017,800
Feb 21, 20241.77001.90001.66001.83001.830029,600
Feb 20, 20241.74001.80001.72001.77001.77003,600
Feb 16, 20241.76001.84001.75001.82001.820014,500
Feb 15, 20241.84001.84001.73001.76001.760012,000
Feb 14, 20241.62001.83001.62001.83001.830014,500
Feb 13, 20241.72001.72001.67001.69001.69005,600
Feb 12, 20241.71001.84001.71001.73001.730016,100
Feb 09, 20241.71001.85001.62001.73001.73008,100
Feb 08, 20241.84001.84001.71001.78001.78005,700
Feb 07, 20241.70001.85001.50001.84001.840021,900
Feb 06, 20241.89001.89001.71001.80001.80008,200
Feb 05, 20241.86001.92001.72001.92001.920014,500
Feb 02, 20241.74001.89001.73001.89001.89009,000
Feb 01, 20241.61001.78001.55001.78001.780032,100
Jan 31, 20241.51001.62001.50001.60001.60003,900
Jan 30, 20241.62001.62001.56001.56001.56006,800
Jan 29, 20241.49001.65001.49001.62001.620038,100
Jan 26, 20241.50001.58001.36001.49001.490033,300
Jan 25, 20241.58001.60001.45001.55001.550011,800
Jan 24, 20241.62001.63001.45001.52001.520023,900
Jan 23, 20241.78001.78001.59001.63001.630024,500
Jan 22, 20241.85001.91001.72001.72001.720033,400
Jan 19, 20241.99002.04001.69001.91001.910066,200
Jan 18, 20241.76002.00001.69001.93001.930090,600
Jan 17, 20241.79001.88001.60001.69001.690059,800
Jan 16, 20241.44001.88001.44001.80001.8000227,500
Jan 12, 20241.22001.42001.16001.42001.420080,500
Jan 11, 20241.17001.23001.17001.22001.220032,200
Jan 10, 20241.20001.21001.15001.17001.170014,400
Jan 09, 20241.22001.22001.17001.19001.190019,500
Jan 08, 20241.20001.26001.11001.17001.170031,600
Jan 05, 20241.25001.29001.21001.22001.220018,700
Jan 04, 20241.11001.28001.11001.24001.240027,300
Jan 03, 20241.20001.20001.15001.18001.18003,600
Jan 02, 20241.14001.24001.11001.20001.200028,800
Dec 29, 20231.14001.24001.03001.16001.160056,500
Dec 28, 20230.99001.12000.99001.10001.100023,900
Dec 27, 20230.91001.02000.91001.00001.000036,600
Dec 26, 20230.93001.00000.90000.94000.940022,600
Dec 22, 20231.00001.03000.95000.95000.950023,200
Dec 21, 20230.92000.99000.88000.98000.980012,100
Dec 20, 20230.87000.96000.87000.94000.940025,600
Dec 19, 20230.89000.97000.89000.92000.92002,600
Dec 18, 20230.90000.97000.87000.87000.870017,900
Dec 15, 20230.90000.90000.84000.86000.860020,500
Dec 14, 20230.87000.89000.84000.89000.89005,700
Dec 13, 20230.89000.89000.80000.89000.890013,900
Dec 12, 20230.87000.90000.80000.85000.850038,100
Dec 11, 20230.86000.97000.83000.87000.870017,100
Dec 08, 20230.87000.89000.87000.87000.870013,400
Dec 07, 20230.84000.90000.84000.87000.870018,200
Dec 06, 20230.83000.87000.83000.84000.840022,300
Dec 05, 20230.88000.93000.85000.85000.85008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...