UK markets closed

Educational Development Corporation (EDUC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.9600+0.1500 (+8.29%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.81102.07001.81101.96001.960025,384
06 May 20241.91001.95001.77001.81001.810015,200
03 May 20242.05002.05001.90001.90001.900024,400
02 May 20242.17002.26002.00002.04002.040037,200
01 May 20242.15002.22002.15002.17002.17006,100
30 Apr 20242.18002.21002.16002.16002.16006,200
29 Apr 20242.12002.26002.12002.17002.17004,100
26 Apr 20242.25002.30002.13002.18002.18009,600
25 Apr 20242.17002.27002.10002.11002.11007,400
24 Apr 20242.23002.25002.03002.06002.06002,500
23 Apr 20242.09002.20002.09002.14002.14002,500
22 Apr 20241.98002.12001.98002.09002.09005,300
19 Apr 20241.86002.05001.81001.98001.980027,600
18 Apr 20242.15002.15001.92001.92001.920038,500
17 Apr 20242.36002.37002.07002.25002.250037,600
16 Apr 20242.46002.52002.32002.44002.440014,000
15 Apr 20242.66002.81002.35002.50002.500073,100
12 Apr 20242.79002.79002.55002.62002.620014,300
11 Apr 20242.65002.78002.65002.69002.69008,700
10 Apr 20242.59002.68002.57002.57002.57004,200
09 Apr 20242.81002.81002.67002.69002.69009,600
08 Apr 20242.73002.88002.65002.88002.880024,200
05 Apr 20242.52002.78002.52002.62002.620062,700
04 Apr 20242.81002.92002.51002.51002.510071,800
03 Apr 20242.24002.95002.21002.81002.8100172,800
02 Apr 20242.28002.29002.10002.21002.210014,400
01 Apr 20242.08002.24002.08002.23002.230017,900
28 Mar 20242.08002.16001.95002.07002.070018,500
27 Mar 20241.99002.09001.84002.02002.020028,700
26 Mar 20242.00002.25001.72002.01002.010079,100
25 Mar 20242.09002.14002.07002.13002.13009,400
22 Mar 20242.23002.24001.95002.05002.050032,800
21 Mar 20241.93002.23001.93002.16002.160072,500
20 Mar 20241.86001.95001.81001.95001.950021,700
19 Mar 20241.97002.07001.83001.97001.970025,400
18 Mar 20241.82001.92001.82001.87001.87007,900
15 Mar 20241.86001.97001.85001.87001.870023,200
14 Mar 20242.06002.18001.90001.91001.910054,500
13 Mar 20241.85002.25001.82002.07002.0700260,300
12 Mar 20241.76001.77001.64001.76001.7600147,600
11 Mar 20241.70001.80001.69001.76001.76004,300
08 Mar 20241.75001.81001.75001.75001.75009,500
07 Mar 20241.68001.80001.60001.74001.740017,400
06 Mar 20241.67001.85001.67001.79001.790027,500
05 Mar 20241.74001.74001.67001.67001.67006,900
04 Mar 20241.81001.81001.46001.72001.720071,400
01 Mar 20241.84001.89001.71001.71001.710038,100
29 Feb 20241.97002.05001.83001.84001.840050,600
28 Feb 20241.80002.00001.77001.92001.920046,600
27 Feb 20241.87001.87001.74001.82001.82005,000
26 Feb 20241.80001.88001.80001.82001.820011,500
23 Feb 20241.78001.86001.76001.79001.790010,600
22 Feb 20241.79001.82001.72001.81001.810017,800
21 Feb 20241.77001.90001.66001.83001.830029,600
20 Feb 20241.74001.80001.72001.77001.77003,600
16 Feb 20241.76001.84001.75001.82001.820014,500
15 Feb 20241.84001.84001.73001.76001.760012,000
14 Feb 20241.62001.83001.62001.83001.830014,500
13 Feb 20241.72001.72001.67001.69001.69005,600
12 Feb 20241.71001.84001.71001.73001.730016,100
09 Feb 20241.71001.85001.62001.73001.73008,100
08 Feb 20241.84001.84001.71001.78001.78005,700
07 Feb 20241.70001.85001.50001.84001.840021,900
06 Feb 20241.89001.89001.71001.80001.80008,200
05 Feb 20241.86001.92001.72001.92001.920014,500
02 Feb 20241.74001.89001.73001.89001.89009,000
01 Feb 20241.61001.78001.55001.78001.780032,100
31 Jan 20241.51001.62001.50001.60001.60003,900
30 Jan 20241.62001.62001.56001.56001.56006,800
29 Jan 20241.49001.65001.49001.62001.620038,100
26 Jan 20241.50001.58001.36001.49001.490033,300
25 Jan 20241.58001.60001.45001.55001.550011,800
24 Jan 20241.62001.63001.45001.52001.520023,900
23 Jan 20241.78001.78001.59001.63001.630024,500
22 Jan 20241.85001.91001.72001.72001.720033,400
19 Jan 20241.99002.04001.69001.91001.910066,200
18 Jan 20241.76002.00001.69001.93001.930090,600
17 Jan 20241.79001.88001.60001.69001.690059,800
16 Jan 20241.44001.88001.44001.80001.8000227,500
12 Jan 20241.22001.42001.16001.42001.420080,500
11 Jan 20241.17001.23001.17001.22001.220032,200
10 Jan 20241.20001.21001.15001.17001.170014,400
09 Jan 20241.22001.22001.17001.19001.190019,500
08 Jan 20241.20001.26001.11001.17001.170031,600
05 Jan 20241.25001.29001.21001.22001.220018,700
04 Jan 20241.11001.28001.11001.24001.240027,300
03 Jan 20241.20001.20001.15001.18001.18003,600
02 Jan 20241.14001.24001.11001.20001.200028,800
29 Dec 20231.14001.24001.03001.16001.160056,500
28 Dec 20230.99001.12000.99001.10001.100023,900
27 Dec 20230.91001.02000.91001.00001.000036,600
26 Dec 20230.93001.00000.90000.94000.940022,600
22 Dec 20231.00001.03000.95000.95000.950023,200
21 Dec 20230.92000.99000.88000.98000.980012,100
20 Dec 20230.87000.96000.87000.94000.940025,600
19 Dec 20230.89000.97000.89000.92000.92002,600
18 Dec 20230.90000.97000.87000.87000.870017,900
15 Dec 20230.90000.90000.84000.86000.860020,500
14 Dec 20230.87000.89000.84000.89000.89005,700
13 Dec 20230.89000.89000.80000.89000.890013,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...