NasdaqGM - Delayed Quote USD

Educational Development Corporation (EDUC)

2.0600 -0.0800 (-3.74%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.2325 2.2499 2.0307 2.0600 2.0600 2,360
Apr 23, 2024 2.0900 2.2000 2.0900 2.1400 2.1400 2,500
Apr 22, 2024 1.9800 2.1200 1.9800 2.0900 2.0900 5,300
Apr 19, 2024 1.8600 2.0500 1.8100 1.9800 1.9800 27,600
Apr 18, 2024 2.1500 2.1500 1.9200 1.9200 1.9200 38,500
Apr 17, 2024 2.3600 2.3700 2.0700 2.2500 2.2500 37,600
Apr 16, 2024 2.4600 2.5200 2.3200 2.4400 2.4400 14,000
Apr 15, 2024 2.6600 2.8100 2.3500 2.5000 2.5000 73,100
Apr 12, 2024 2.7900 2.7900 2.5500 2.6200 2.6200 14,300
Apr 11, 2024 2.6500 2.7800 2.6500 2.6900 2.6900 8,700
Apr 10, 2024 2.5900 2.6800 2.5700 2.5700 2.5700 4,200
Apr 9, 2024 2.8100 2.8100 2.6700 2.6900 2.6900 9,600
Apr 8, 2024 2.7300 2.8800 2.6500 2.8800 2.8800 24,200
Apr 5, 2024 2.5200 2.7800 2.5200 2.6200 2.6200 62,700
Apr 4, 2024 2.8100 2.9200 2.5100 2.5100 2.5100 71,800
Apr 3, 2024 2.2400 2.9500 2.2100 2.8100 2.8100 172,800
Apr 2, 2024 2.2800 2.2900 2.1000 2.2100 2.2100 14,400
Apr 1, 2024 2.0800 2.2400 2.0800 2.2300 2.2300 17,900
Mar 28, 2024 2.0800 2.1600 1.9500 2.0700 2.0700 18,500
Mar 27, 2024 1.9900 2.0900 1.8400 2.0200 2.0200 28,700
Mar 26, 2024 2.0000 2.2500 1.7200 2.0100 2.0100 79,100
Mar 25, 2024 2.0900 2.1400 2.0700 2.1300 2.1300 9,400
Mar 22, 2024 2.2300 2.2400 1.9500 2.0500 2.0500 32,800
Mar 21, 2024 1.9300 2.2300 1.9300 2.1600 2.1600 72,500
Mar 20, 2024 1.8600 1.9500 1.8100 1.9500 1.9500 21,700
Mar 19, 2024 1.9700 2.0700 1.8300 1.9700 1.9700 25,400
Mar 18, 2024 1.8200 1.9200 1.8200 1.8700 1.8700 7,900
Mar 15, 2024 1.8600 1.9700 1.8500 1.8700 1.8700 23,200
Mar 14, 2024 2.0600 2.1800 1.9000 1.9100 1.9100 54,500
Mar 13, 2024 1.8500 2.2500 1.8200 2.0700 2.0700 260,300
Mar 12, 2024 1.7600 1.7700 1.6400 1.7600 1.7600 147,600
Mar 11, 2024 1.7000 1.8000 1.6900 1.7600 1.7600 4,300
Mar 8, 2024 1.7500 1.8100 1.7500 1.7500 1.7500 9,500
Mar 7, 2024 1.6800 1.8000 1.6000 1.7400 1.7400 17,400
Mar 6, 2024 1.6700 1.8500 1.6700 1.7900 1.7900 27,500
Mar 5, 2024 1.7400 1.7400 1.6700 1.6700 1.6700 6,900
Mar 4, 2024 1.8100 1.8100 1.4600 1.7200 1.7200 71,400
Mar 1, 2024 1.8400 1.8900 1.7100 1.7100 1.7100 38,100
Feb 29, 2024 1.9700 2.0500 1.8300 1.8400 1.8400 50,600
Feb 28, 2024 1.8000 2.0000 1.7700 1.9200 1.9200 46,600
Feb 27, 2024 1.8700 1.8700 1.7400 1.8200 1.8200 5,000
Feb 26, 2024 1.8000 1.8800 1.8000 1.8200 1.8200 11,500
Feb 23, 2024 1.7800 1.8600 1.7600 1.7900 1.7900 10,600
Feb 22, 2024 1.7900 1.8200 1.7200 1.8100 1.8100 17,800
Feb 21, 2024 1.7700 1.9000 1.6600 1.8300 1.8300 29,600
Feb 20, 2024 1.7400 1.8000 1.7200 1.7700 1.7700 3,600
Feb 16, 2024 1.7600 1.8400 1.7500 1.8200 1.8200 14,500
Feb 15, 2024 1.8400 1.8400 1.7300 1.7600 1.7600 12,000
Feb 14, 2024 1.6200 1.8300 1.6200 1.8300 1.8300 14,500
Feb 13, 2024 1.7200 1.7200 1.6700 1.6900 1.6900 5,600
Feb 12, 2024 1.7100 1.8400 1.7100 1.7300 1.7300 16,100
Feb 9, 2024 1.7100 1.8500 1.6200 1.7300 1.7300 8,100
Feb 8, 2024 1.8400 1.8400 1.7100 1.7800 1.7800 5,700
Feb 7, 2024 1.7000 1.8500 1.5000 1.8400 1.8400 21,900
Feb 6, 2024 1.8900 1.8900 1.7100 1.8000 1.8000 8,200
Feb 5, 2024 1.8600 1.9200 1.7200 1.9200 1.9200 14,500
Feb 2, 2024 1.7400 1.8900 1.7300 1.8900 1.8900 9,000
Feb 1, 2024 1.6100 1.7800 1.5500 1.7800 1.7800 32,100
Jan 31, 2024 1.5100 1.6200 1.5000 1.6000 1.6000 3,900
Jan 30, 2024 1.6200 1.6200 1.5600 1.5600 1.5600 6,800
Jan 29, 2024 1.4900 1.6500 1.4900 1.6200 1.6200 38,100
Jan 26, 2024 1.5000 1.5800 1.3600 1.4900 1.4900 33,300
Jan 25, 2024 1.5800 1.6000 1.4500 1.5500 1.5500 11,800
Jan 24, 2024 1.6200 1.6300 1.4500 1.5200 1.5200 23,900
Jan 23, 2024 1.7800 1.7800 1.5900 1.6300 1.6300 24,500
Jan 22, 2024 1.8500 1.9100 1.7200 1.7200 1.7200 33,400
Jan 19, 2024 1.9900 2.0400 1.6900 1.9100 1.9100 66,200
Jan 18, 2024 1.7600 2.0000 1.6900 1.9300 1.9300 90,600
Jan 17, 2024 1.7900 1.8800 1.6000 1.6900 1.6900 59,800
Jan 16, 2024 1.4400 1.8800 1.4400 1.8000 1.8000 227,500
Jan 12, 2024 1.2200 1.4200 1.1600 1.4200 1.4200 80,500
Jan 11, 2024 1.1700 1.2300 1.1700 1.2200 1.2200 32,200
Jan 10, 2024 1.2000 1.2100 1.1500 1.1700 1.1700 14,400
Jan 9, 2024 1.2200 1.2200 1.1700 1.1900 1.1900 19,500
Jan 8, 2024 1.2000 1.2600 1.1100 1.1700 1.1700 31,600
Jan 5, 2024 1.2500 1.2900 1.2100 1.2200 1.2200 18,700
Jan 4, 2024 1.1100 1.2800 1.1100 1.2400 1.2400 27,300
Jan 3, 2024 1.2000 1.2000 1.1500 1.1800 1.1800 3,600
Jan 2, 2024 1.1400 1.2400 1.1100 1.2000 1.2000 28,800
Dec 29, 2023 1.1400 1.2400 1.0300 1.1600 1.1600 56,500
Dec 28, 2023 0.9900 1.1200 0.9900 1.1000 1.1000 23,900
Dec 27, 2023 0.9100 1.0200 0.9100 1.0000 1.0000 36,600
Dec 26, 2023 0.9300 1.0000 0.9000 0.9400 0.9400 22,600
Dec 22, 2023 1.0000 1.0300 0.9500 0.9500 0.9500 23,200
Dec 21, 2023 0.9200 0.9900 0.8800 0.9800 0.9800 12,100
Dec 20, 2023 0.8700 0.9600 0.8700 0.9400 0.9400 25,600
Dec 19, 2023 0.8900 0.9700 0.8900 0.9200 0.9200 2,600
Dec 18, 2023 0.9000 0.9700 0.8700 0.8700 0.8700 17,900
Dec 15, 2023 0.9000 0.9000 0.8400 0.8600 0.8600 20,500
Dec 14, 2023 0.8700 0.8900 0.8400 0.8900 0.8900 5,700
Dec 13, 2023 0.8900 0.8900 0.8000 0.8900 0.8900 13,900
Dec 12, 2023 0.8700 0.9000 0.8000 0.8500 0.8500 38,100
Dec 11, 2023 0.8600 0.9700 0.8300 0.8700 0.8700 17,100
Dec 8, 2023 0.8700 0.8900 0.8700 0.8700 0.8700 13,400
Dec 7, 2023 0.8400 0.9000 0.8400 0.8700 0.8700 18,200
Dec 6, 2023 0.8300 0.8700 0.8300 0.8400 0.8400 22,300
Dec 5, 2023 0.8800 0.9300 0.8500 0.8500 0.8500 8,100
Dec 4, 2023 0.8500 0.9100 0.8500 0.8900 0.8900 7,700
Dec 1, 2023 0.8800 0.9200 0.8600 0.8900 0.8900 24,800
Nov 30, 2023 0.8800 0.8800 0.8300 0.8500 0.8500 3,000
Nov 29, 2023 0.8800 0.8800 0.8400 0.8600 0.8600 32,700
Nov 28, 2023 0.8700 0.9000 0.8700 0.8800 0.8800 3,000
Nov 27, 2023 0.9100 0.9200 0.8500 0.8700 0.8700 23,300
Nov 24, 2023 0.8500 0.9000 0.8300 0.8900 0.8900 81,000
Nov 22, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 22,900
Nov 21, 2023 0.8100 0.8700 0.8100 0.8500 0.8500 38,300
Nov 20, 2023 0.8100 0.9000 0.8100 0.8500 0.8500 28,800
Nov 17, 2023 0.9200 0.9200 0.8000 0.8100 0.8100 75,100
Nov 16, 2023 1.0300 1.0500 0.8900 0.9200 0.9200 139,300
Nov 15, 2023 0.9600 0.9900 0.8600 0.8600 0.8600 51,900
Nov 14, 2023 0.9900 0.9900 0.9300 0.9800 0.9800 10,400
Nov 13, 2023 0.9800 1.0200 0.9600 0.9900 0.9900 11,400
Nov 10, 2023 0.9600 1.1600 0.9600 1.0100 1.0100 214,000
Nov 9, 2023 0.9400 0.9700 0.9300 0.9400 0.9400 5,700
Nov 8, 2023 0.9300 0.9400 0.9200 0.9400 0.9400 19,100
Nov 7, 2023 0.9400 0.9500 0.9200 0.9500 0.9500 7,800
Nov 6, 2023 0.9600 0.9700 0.9100 0.9400 0.9400 24,500
Nov 3, 2023 0.9500 0.9700 0.9500 0.9600 0.9600 5,200
Nov 2, 2023 0.9100 1.0100 0.9100 0.9500 0.9500 21,200
Nov 1, 2023 0.9500 0.9500 0.9100 0.9400 0.9400 7,700
Oct 31, 2023 0.9400 1.0000 0.9400 0.9400 0.9400 1,500
Oct 30, 2023 0.9600 0.9600 0.9000 0.9300 0.9300 2,900
Oct 27, 2023 0.9500 0.9900 0.9400 0.9400 0.9400 21,400
Oct 26, 2023 0.9400 1.0100 0.9400 0.9700 0.9700 29,900
Oct 25, 2023 1.0200 1.0300 0.9600 0.9800 0.9800 20,300
Oct 24, 2023 1.0200 1.0500 0.9600 0.9800 0.9800 28,100
Oct 23, 2023 1.1200 1.1500 0.9900 1.0300 1.0300 26,900
Oct 20, 2023 1.1000 1.1500 1.0400 1.0600 1.0600 29,100
Oct 19, 2023 1.1600 1.1800 1.1300 1.1500 1.1500 3,300
Oct 18, 2023 1.0600 1.1800 1.0500 1.1800 1.1800 23,200
Oct 17, 2023 1.0600 1.1300 1.0000 1.0500 1.0500 37,300
Oct 16, 2023 1.1400 1.1900 1.1100 1.1100 1.1100 11,600
Oct 13, 2023 1.0600 1.4200 1.0500 1.1600 1.1600 193,700
Oct 12, 2023 1.0500 1.1100 1.0200 1.0300 1.0300 11,800
Oct 11, 2023 1.0400 1.1200 1.0400 1.0600 1.0600 8,600
Oct 10, 2023 1.0500 1.0800 1.0500 1.0700 1.0700 3,000
Oct 9, 2023 1.0600 1.0900 1.0500 1.0800 1.0800 9,300
Oct 6, 2023 1.0700 1.1700 1.0600 1.1000 1.1000 5,000
Oct 5, 2023 1.1200 1.1300 1.0600 1.0600 1.0600 12,700
Oct 4, 2023 1.1500 1.1500 1.0600 1.1100 1.1100 16,600
Oct 3, 2023 1.1900 1.1900 1.0600 1.0900 1.0900 13,400
Oct 2, 2023 1.0400 1.1900 1.0400 1.1900 1.1900 12,200
Sep 29, 2023 1.0800 1.1600 1.0500 1.0600 1.0600 3,600
Sep 28, 2023 1.1100 1.1600 1.0800 1.0800 1.0800 7,200
Sep 27, 2023 1.1600 1.1600 1.0700 1.0800 1.0800 2,200
Sep 26, 2023 1.0100 1.1900 1.0100 1.1300 1.1300 35,700
Sep 25, 2023 1.0900 1.0900 1.0100 1.0200 1.0200 40,800
Sep 22, 2023 1.0800 1.0900 1.0500 1.0500 1.0500 5,300
Sep 21, 2023 1.1100 1.1600 1.0500 1.0900 1.0900 34,400
Sep 20, 2023 1.2500 1.2500 1.1300 1.1600 1.1600 14,300
Sep 19, 2023 1.4000 1.4000 1.2500 1.2500 1.2500 22,600
Sep 18, 2023 1.4300 1.4300 1.3500 1.3600 1.3600 8,200
Sep 15, 2023 1.4600 1.4600 1.4000 1.4300 1.4300 2,800
Sep 14, 2023 1.3500 1.4900 1.3500 1.4600 1.4600 5,400
Sep 13, 2023 1.4000 1.4100 1.3500 1.3500 1.3500 15,800
Sep 12, 2023 1.4100 1.5300 1.3800 1.4000 1.4000 5,900
Sep 11, 2023 1.4500 1.4500 1.3400 1.4000 1.4000 7,100
Sep 8, 2023 1.3700 1.4700 1.3700 1.4400 1.4400 3,100
Sep 7, 2023 1.5900 1.5900 1.4400 1.4400 1.4400 6,300
Sep 6, 2023 1.5500 1.5600 1.4600 1.4600 1.4600 7,700
Sep 5, 2023 1.5300 1.5500 1.5100 1.5500 1.5500 1,300
Sep 1, 2023 1.5000 1.5400 1.5000 1.5000 1.5000 3,900
Aug 31, 2023 1.4900 1.5500 1.4700 1.5200 1.5200 12,800
Aug 30, 2023 1.4600 1.4900 1.4600 1.4900 1.4900 1,300
Aug 29, 2023 1.4500 1.4800 1.4300 1.4500 1.4500 4,100
Aug 28, 2023 1.3400 1.4200 1.3400 1.4100 1.4100 15,800
Aug 25, 2023 1.4100 1.4700 1.2500 1.3500 1.3500 52,400
Aug 24, 2023 1.4700 1.5700 1.4200 1.4300 1.4300 22,200
Aug 23, 2023 1.4700 1.5400 1.4700 1.5000 1.5000 6,500
Aug 22, 2023 1.4900 1.4900 1.4600 1.4600 1.4600 9,800
Aug 21, 2023 1.5400 1.5600 1.4900 1.4900 1.4900 20,100
Aug 18, 2023 1.4700 1.5700 1.4500 1.5500 1.5500 20,100
Aug 17, 2023 1.5600 1.5600 1.4600 1.4800 1.4800 18,700
Aug 16, 2023 1.4600 1.5700 1.4500 1.4800 1.4800 11,600
Aug 15, 2023 1.5300 1.5400 1.4800 1.5200 1.5200 13,700
Aug 14, 2023 1.6200 1.7000 1.5600 1.5900 1.5900 15,700
Aug 11, 2023 1.5800 1.6700 1.5500 1.6000 1.6000 11,600
Aug 10, 2023 1.5400 1.6200 1.5400 1.5500 1.5500 7,100
Aug 9, 2023 1.6000 1.6100 1.4700 1.4700 1.4700 26,500
Aug 8, 2023 1.5800 1.6000 1.5700 1.6000 1.6000 3,400
Aug 7, 2023 1.7200 1.7200 1.5400 1.5400 1.5400 14,600
Aug 4, 2023 1.7100 1.7300 1.6500 1.7000 1.7000 9,500
Aug 3, 2023 1.6300 1.7400 1.5900 1.6700 1.6700 9,200
Aug 2, 2023 1.4700 1.6500 1.4700 1.6100 1.6100 26,400
Aug 1, 2023 1.7700 1.7700 1.4400 1.5400 1.5400 91,000
Jul 31, 2023 2.0000 2.0000 1.7800 1.7800 1.7800 99,800
Jul 28, 2023 1.9500 2.1200 1.9200 1.9600 1.9600 49,300
Jul 27, 2023 1.8600 2.2000 1.8600 2.0000 2.0000 136,000
Jul 26, 2023 1.8200 1.9000 1.7700 1.8600 1.8600 34,800
Jul 25, 2023 1.7500 1.8500 1.7500 1.8300 1.8300 31,200
Jul 24, 2023 1.6200 2.0300 1.6100 1.7500 1.7500 209,400
Jul 21, 2023 1.3500 1.7000 1.3200 1.5500 1.5500 175,700
Jul 20, 2023 1.3000 1.4000 1.3000 1.3200 1.3200 22,400
Jul 19, 2023 1.3500 1.3800 1.3100 1.3100 1.3100 12,400
Jul 18, 2023 1.2700 1.3700 1.2700 1.3600 1.3600 13,400
Jul 17, 2023 1.2200 1.3000 1.2200 1.2500 1.2500 25,200
Jul 14, 2023 1.3300 1.3400 1.1800 1.2100 1.2100 14,300
Jul 13, 2023 1.1800 1.3300 1.1800 1.3100 1.3100 34,200
Jul 12, 2023 1.2000 1.2000 1.1600 1.1900 1.1900 26,400
Jul 11, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 5,700
Jul 10, 2023 1.2400 1.2400 1.2000 1.2100 1.2100 3,600
Jul 7, 2023 1.2100 1.2300 1.2000 1.2000 1.2000 4,400
Jul 6, 2023 1.2100 1.2300 1.2000 1.2000 1.2000 12,200
Jul 5, 2023 1.1800 1.2000 1.1600 1.1800 1.1800 4,100
Jul 3, 2023 1.1600 1.1900 1.1600 1.1800 1.1800 3,500
Jun 30, 2023 1.2200 1.2500 1.1800 1.1900 1.1900 14,500
Jun 29, 2023 1.1900 1.2600 1.1900 1.2500 1.2500 23,000
Jun 28, 2023 1.1800 1.1900 1.1700 1.1700 1.1700 8,900
Jun 27, 2023 1.2100 1.2100 1.1700 1.1800 1.1800 9,700
Jun 26, 2023 1.2300 1.2300 1.1700 1.1700 1.1700 10,000
Jun 23, 2023 1.1900 1.2100 1.1800 1.1800 1.1800 11,900
Jun 22, 2023 1.2400 1.2400 1.1800 1.1800 1.1800 16,100
Jun 21, 2023 1.2000 1.2300 1.1900 1.2300 1.2300 23,100
Jun 20, 2023 1.1700 1.2300 1.1700 1.2200 1.2200 18,300
Jun 16, 2023 1.2000 1.2000 1.1700 1.1900 1.1900 3,800
Jun 15, 2023 1.1700 1.2000 1.1500 1.1900 1.1900 15,300
Jun 14, 2023 1.2000 1.2000 1.1200 1.1700 1.1700 12,000
Jun 13, 2023 1.2700 1.2900 1.1900 1.1900 1.1900 13,800
Jun 12, 2023 1.1600 1.2300 1.1600 1.2100 1.2100 11,700
Jun 9, 2023 1.2000 1.2200 1.1800 1.1900 1.1900 4,300
Jun 8, 2023 1.2000 1.2300 1.1700 1.1900 1.1900 16,000
Jun 7, 2023 1.1700 1.1800 1.1500 1.1700 1.1700 14,500
Jun 6, 2023 1.2100 1.2100 1.1100 1.1300 1.1300 16,400
Jun 5, 2023 1.2300 1.2700 1.1900 1.2400 1.2400 15,400
Jun 2, 2023 1.2500 1.2600 1.2200 1.2600 1.2600 12,100
Jun 1, 2023 1.2500 1.2700 1.2300 1.2500 1.2500 9,800
May 31, 2023 1.0700 1.2700 1.0500 1.2200 1.2200 43,600
May 30, 2023 1.0100 1.0900 1.0100 1.0900 1.0900 28,700
May 26, 2023 1.1000 1.1000 1.0400 1.0500 1.0500 16,900
May 25, 2023 1.2100 1.3000 1.0000 1.0800 1.0800 38,100
May 24, 2023 1.3100 1.3100 1.1900 1.2000 1.2000 14,100
May 23, 2023 1.2800 1.3000 1.2500 1.2500 1.2500 21,500
May 22, 2023 1.3000 1.3100 1.2800 1.3000 1.3000 22,400
May 19, 2023 1.3800 1.3800 1.3100 1.3200 1.3200 13,900
May 18, 2023 1.4400 1.4400 1.3500 1.3500 1.3500 15,000
May 17, 2023 1.4300 1.4800 1.4300 1.4400 1.4400 13,400
May 16, 2023 1.5200 1.5400 1.4600 1.4600 1.4600 9,600
May 15, 2023 1.5800 1.5800 1.5200 1.5500 1.5500 8,000
May 12, 2023 1.6200 1.7000 1.5400 1.5600 1.5600 38,700
May 11, 2023 1.9000 1.9000 1.7000 1.7300 1.7300 17,800
May 10, 2023 1.8000 1.8500 1.7700 1.7700 1.7700 16,800
May 9, 2023 1.7800 1.9000 1.7800 1.8500 1.8500 14,800
May 8, 2023 1.8400 1.9000 1.8400 1.8400 1.8400 8,500
May 5, 2023 1.7700 1.9200 1.7700 1.9200 1.9200 15,800
May 4, 2023 1.8700 1.9400 1.7800 1.8100 1.8100 19,200
May 3, 2023 1.9800 2.0000 1.9300 1.9600 1.9600 7,900
May 2, 2023 2.0900 2.1000 1.9700 1.9800 1.9800 13,700
May 1, 2023 2.2000 2.2000 2.0300 2.0300 2.0300 4,900
Apr 28, 2023 2.3000 2.3500 2.1000 2.1100 2.1100 14,800
Apr 27, 2023 2.2000 2.2900 2.1900 2.2900 2.2900 6,200
Apr 26, 2023 2.2900 2.2900 2.1200 2.1200 2.1200 13,900
Apr 25, 2023 2.2600 2.3100 2.1600 2.1600 2.1600 7,700