Advertisement
U.S. markets closed

Educational Development Corporation (EDUC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
2.0700+0.0500 (+2.48%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.08002.16001.95002.07002.070018,303
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
Dec 04, 20230.85000.91000.85000.89000.89007,700
Dec 01, 20230.88000.92000.86000.89000.890024,800
Nov 30, 20230.88000.88000.83000.85000.85003,000
Nov 29, 20230.88000.88000.84000.86000.860032,700
Nov 28, 20230.87000.90000.87000.88000.88003,000
Nov 27, 20230.91000.92000.85000.87000.870023,300
Nov 24, 20230.85000.90000.83000.89000.890081,000
Nov 22, 20230.85000.85000.84000.84000.840022,900
Nov 21, 20230.81000.87000.81000.85000.850038,300
Nov 20, 20230.81000.90000.81000.85000.850028,800
Nov 17, 20230.92000.92000.80000.81000.810075,100
Nov 16, 20231.03001.05000.89000.92000.9200139,300
Nov 15, 20230.96000.99000.86000.86000.860051,900
Nov 14, 20230.99000.99000.93000.98000.980010,400
Nov 13, 20230.98001.02000.96000.99000.990011,400
Nov 10, 20230.96001.16000.96001.01001.0100214,000
Nov 09, 20230.94000.97000.93000.94000.94005,700
Nov 08, 20230.93000.94000.92000.94000.940019,100
Nov 07, 20230.94000.95000.92000.95000.95007,800
Nov 06, 20230.96000.97000.91000.94000.940024,500
Nov 03, 20230.95000.97000.95000.96000.96005,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...