Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edison Nation Inc (NQ: EDNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 11, 2020 1.797 1.797 0 +0.00(+0.00%)
Nov 10, 2020 1.670 1.760 1.670 1.740 102,967 +0.07(+4.19%)
Nov 09, 2020 1.760 1.760 1.670 1.670 56,421 -0.08(-4.57%)
Nov 06, 2020 1.670 1.790 1.610 1.750 49,400 +0.08(+4.79%)
Nov 05, 2020 1.630 1.690 1.590 1.670 111,697 +0.03(+1.83%)
Nov 04, 2020 1.670 1.690 1.570 1.640 56,208 -0.06(-3.53%)
Nov 03, 2020 1.630 1.700 1.580 1.700 134,863 +0.07(+4.29%)
Nov 02, 2020 1.630 1.630 1.580 1.630 13,805 +0.01(+0.62%)
Oct 30, 2020 1.650 1.690 1.530 1.620 94,900 -0.07(-4.14%)
Oct 29, 2020 1.640 1.740 1.630 1.690 114,598 +0.02(+1.20%)
Oct 28, 2020 1.660 1.680 1.610 1.670 55,808 +0.00(+0.00%)
Oct 27, 2020 1.680 1.750 1.650 1.670 60,649 +0.02(+1.21%)
Oct 26, 2020 1.750 1.750 1.640 1.650 47,748 -0.08(-4.62%)
Oct 23, 2020 1.700 1.750 1.690 1.730 44,600 +0.00(+0.00%)
Oct 22, 2020 1.720 1.820 1.710 1.730 63,834 +0.00(+0.00%)
Oct 21, 2020 1.700 1.800 1.690 1.730 88,559 +0.03(+1.76%)
Oct 20, 2020 1.720 1.740 1.660 1.700 113,487 -0.03(-1.73%)
Oct 19, 2020 1.700 1.770 1.660 1.730 81,225 +0.06(+3.59%)
Oct 16, 2020 1.660 1.720 1.650 1.670 54,400 -0.01(-0.60%)
Oct 15, 2020 1.690 1.690 1.640 1.680 34,516 -0.03(-1.75%)
Oct 14, 2020 1.800 1.800 1.680 1.710 105,593 -0.04(-2.29%)
Oct 13, 2020 1.760 1.880 1.720 1.750 405,221 -0.03(-1.69%)
Oct 12, 2020 1.750 1.820 1.710 1.780 72,177 +0.06(+3.49%)
Oct 09, 2020 1.620 1.750 1.620 1.720 73,000 +0.09(+5.52%)
Oct 08, 2020 1.650 1.690 1.580 1.630 231,487 -0.05(-2.97%)
Oct 07, 2020 1.680 1.700 1.652 1.680 38,551 +0.03(+1.81%)
Oct 06, 2020 1.700 1.700 1.640 1.650 126,417 -0.07(-4.07%)
Oct 05, 2020 1.700 1.780 1.670 1.720 72,209 -0.08(-4.44%)
Oct 02, 2020 1.770 1.810 1.750 1.800 54,200 +0.03(+1.69%)
Oct 01, 2020 1.850 1.870 1.750 1.770 255,883 -0.04(-2.21%)
Sep 30, 2020 1.790 1.830 1.740 1.810 99,300 +0.06(+3.43%)
Sep 29, 2020 1.750 1.820 1.730 1.750 93,539 +0.01(+0.57%)
Sep 28, 2020 1.800 1.840 1.740 1.740 26,967 -0.05(-2.79%)
Sep 25, 2020 1.750 1.840 1.730 1.790 49,800 +0.03(+1.70%)
Sep 24, 2020 1.770 1.790 1.713 1.760 38,212 -0.02(-1.12%)
Sep 23, 2020 1.800 1.820 1.760 1.780 49,781 -0.02(-1.11%)
Sep 22, 2020 1.840 1.860 1.790 1.800 30,232 -0.01(-0.55%)
Sep 21, 2020 1.770 1.840 1.740 1.810 35,148 +0.01(+0.56%)
Sep 18, 2020 1.800 1.900 1.770 1.800 135,500 +0.05(+2.86%)
Sep 17, 2020 1.900 1.940 1.740 1.750 174,626 -0.15(-7.89%)
Sep 16, 2020 1.790 1.974 1.790 1.900 109,027 +0.10(+5.56%)
Sep 15, 2020 1.750 1.840 1.710 1.800 188,460 +0.04(+2.27%)
Sep 14, 2020 1.810 1.840 1.670 1.760 287,212 -0.06(-3.30%)
Sep 11, 2020 1.860 1.920 1.790 1.820 201,400 -0.06(-3.19%)
Sep 10, 2020 2.050 2.070 1.840 1.880 1,850,247 -0.07(-3.59%)
Sep 09, 2020 1.940 2.010 1.920 1.950 38,677 +0.07(+3.72%)
Sep 08, 2020 1.990 2.030 1.820 1.880 163,273 -0.15(-7.39%)
Sep 04, 2020 2.070 2.140 1.950 2.030 141,400 -0.06(-2.87%)
Sep 03, 2020 2.120 2.220 2.070 2.090 52,192 -0.07(-3.24%)
Sep 02, 2020 2.160 2.180 2.100 2.160 94,813 -0.01(-0.46%)
Sep 01, 2020 2.250 2.330 2.110 2.170 204,764 -0.08(-3.56%)
Aug 31, 2020 2.230 2.320 2.140 2.250 183,894 +0.02(+0.90%)
Aug 28, 2020 2.080 2.300 2.070 2.230 143,700 +0.15(+7.21%)
Aug 27, 2020 2.050 2.190 2.030 2.080 362,852 +0.08(+4.00%)
Aug 26, 2020 2.360 2.360 1.980 2.000 462,119 -0.37(-15.61%)
Aug 25, 2020 2.450 2.520 2.250 2.370 204,104 -0.08(-3.27%)
Aug 24, 2020 2.510 2.630 2.400 2.450 282,882 -0.15(-5.77%)
Aug 21, 2020 2.900 2.900 2.560 2.600 183,100 -0.25(-8.77%)
Aug 20, 2020 3.250 3.250 2.840 2.850 316,954 -0.35(-10.94%)
Aug 19, 2020 3.500 3.500 3.120 3.200 188,652 -0.25(-7.25%)
Aug 18, 2020 3.790 3.980 3.000 3.450 1,225,339 -0.19(-5.22%)
Aug 17, 2020 3.170 3.660 3.140 3.640 332,067 +0.47(+14.83%)
Aug 14, 2020 3.280 3.310 3.135 3.170 77,300 -0.14(-4.23%)
Aug 13, 2020 3.280 3.350 3.210 3.310 77,946 +0.03(+0.91%)
Aug 12, 2020 3.140 3.500 3.060 3.280 243,019 +0.13(+4.13%)
Aug 11, 2020 3.290 3.290 3.050 3.150 204,074 -0.15(-4.55%)
Aug 10, 2020 3.440 3.440 3.280 3.300 123,793 -0.15(-4.35%)
Aug 07, 2020 3.300 3.600 3.280 3.450 223,100 +0.13(+3.92%)
Aug 06, 2020 3.460 3.520 3.091 3.320 445,355 -0.16(-4.60%)
Aug 05, 2020 3.770 3.880 3.320 3.480 323,476 -0.29(-7.69%)
Aug 04, 2020 3.930 3.930 3.580 3.770 435,300 -0.12(-3.08%)
Aug 03, 2020 3.800 4.100 3.610 3.890 350,701 +0.08(+2.10%)
Jul 31, 2020 3.760 3.840 3.610 3.810 187,000 +0.06(+1.60%)
Jul 30, 2020 3.930 3.930 3.710 3.750 155,411 -0.18(-4.58%)
Jul 29, 2020 3.690 4.050 3.620 3.930 172,448 +0.15(+3.97%)
Jul 28, 2020 3.670 3.850 3.540 3.780 186,905 +0.09(+2.44%)
Jul 27, 2020 3.600 3.730 3.410 3.690 235,602 +0.20(+5.73%)
Jul 24, 2020 3.610 3.610 3.450 3.490 114,100 -0.13(-3.59%)
Jul 23, 2020 3.760 3.800 3.600 3.620 66,615 -0.17(-4.49%)
Jul 22, 2020 3.870 3.980 3.600 3.790 194,919 -0.10(-2.57%)
Jul 21, 2020 4.120 4.130 3.780 3.890 171,213 -0.23(-5.58%)
Jul 20, 2020 3.970 4.160 3.844 4.120 160,698 +0.10(+2.49%)
Jul 17, 2020 3.760 4.205 3.748 4.020 452,100 +0.34(+9.24%)
Jul 16, 2020 3.600 4.200 3.580 3.680 702,959 +0.04(+1.10%)
Jul 15, 2020 3.740 3.840 3.400 3.640 255,362 -0.14(-3.70%)
Jul 14, 2020 3.370 4.070 3.340 3.780 470,691 +0.38(+11.18%)
Jul 13, 2020 3.680 3.860 3.310 3.400 236,803 -0.31(-8.36%)
Jul 10, 2020 3.550 3.940 3.430 3.710 430,000 +0.21(+6.00%)
Jul 09, 2020 3.520 3.740 3.360 3.500 485,701 -0.21(-5.66%)
Jul 08, 2020 2.890 3.770 2.890 3.710 1,121,278 +0.80(+27.49%)
Jul 07, 2020 2.810 3.000 2.760 2.910 174,857 +0.09(+3.19%)
Jul 06, 2020 2.750 2.940 2.730 2.820 211,978 +0.11(+4.06%)
Jul 02, 2020 2.900 2.950 2.670 2.710 252,100 -0.17(-5.90%)
Jul 01, 2020 2.990 3.030 2.850 2.880 188,351 -0.17(-5.57%)
Jun 30, 2020 2.900 3.170 2.630 3.050 614,419 -0.15(-4.69%)
Jun 29, 2020 3.230 3.330 3.040 3.200 221,422 +0.06(+1.91%)
Jun 26, 2020 3.330 3.330 3.021 3.140 220,500 -0.12(-3.68%)
Jun 25, 2020 3.190 3.370 2.830 3.260 841,743 +0.09(+2.84%)
Jun 24, 2020 2.750 3.580 2.640 3.170 2,179,128 +0.41(+14.86%)
Jun 23, 2020 3.010 3.010 2.560 2.760 1,607,637 +0.11(+4.15%)
Jun 22, 2020 2.950 2.960 2.580 2.650 521,727 -0.39(-12.83%)
Jun 19, 2020 2.630 3.220 2.509 3.040 3,070,300 +0.53(+21.12%)
Jun 18, 2020 2.420 2.580 2.420 2.510 194,174 +0.06(+2.45%)
Jun 17, 2020 2.490 2.590 2.420 2.450 106,932 -0.05(-2.00%)
Jun 16, 2020 2.320 2.580 2.320 2.500 161,878 +0.16(+6.84%)
Jun 15, 2020 2.150 2.340 2.150 2.340 111,756 +0.15(+6.85%)
Jun 12, 2020 2.210 2.280 2.110 2.190 46,900 -0.02(-0.90%)
Jun 11, 2020 2.290 2.330 2.150 2.210 87,689 -0.06(-2.64%)
Jun 10, 2020 2.300 2.340 2.220 2.270 80,297 +0.02(+0.89%)
Jun 09, 2020 2.230 2.280 2.070 2.250 103,628 -0.02(-0.88%)
Jun 08, 2020 2.290 2.340 2.180 2.270 67,574 -0.01(-0.44%)
Jun 05, 2020 2.210 2.290 2.210 2.280 55,500 +0.06(+2.70%)
Jun 04, 2020 2.260 2.350 2.050 2.220 227,520 -0.01(-0.45%)
Jun 03, 2020 2.150 2.240 2.150 2.230 101,008 +0.10(+4.69%)
Jun 02, 2020 2.190 2.240 2.100 2.130 62,887 -0.08(-3.62%)
Jun 01, 2020 2.330 2.400 1.910 2.210 301,217 -0.19(-7.92%)
May 29, 2020 2.570 2.570 2.240 2.400 202,800 -0.12(-4.76%)
May 28, 2020 2.740 2.740 2.450 2.520 273,127 +0.08(+3.28%)
May 27, 2020 2.450 2.450 2.320 2.440 150,525 +0.03(+1.24%)
May 26, 2020 2.680 2.700 2.270 2.410 670,007 +0.08(+3.43%)
May 22, 2020 2.280 2.420 2.250 2.330 139,900 +0.05(+2.19%)
May 21, 2020 2.320 2.390 2.280 2.280 33,195 -0.05(-2.15%)
May 20, 2020 2.360 2.430 2.280 2.330 104,395 -0.02(-0.85%)
May 19, 2020 2.420 2.510 2.340 2.350 91,441 -0.09(-3.69%)
May 18, 2020 2.380 2.520 2.350 2.440 152,347 +0.03(+1.24%)
May 15, 2020 2.410 2.600 2.250 2.410 217,000 -0.02(-0.82%)
May 14, 2020 2.070 2.680 2.010 2.430 942,369 +0.30(+14.08%)
May 13, 2020 2.100 2.140 1.980 2.130 106,051 +0.03(+1.43%)
May 12, 2020 2.250 2.250 2.100 2.100 194,272 -0.16(-7.08%)
May 11, 2020 2.190 2.280 2.140 2.260 105,020 +0.09(+4.15%)
May 08, 2020 2.160 2.250 2.100 2.170 181,300 +0.01(+0.46%)
May 07, 2020 2.180 2.250 2.060 2.160 129,935 -0.05(-2.26%)
May 06, 2020 2.240 2.290 2.170 2.210 100,838 -0.09(-3.91%)
May 05, 2020 2.360 2.440 2.270 2.300 478,517 +0.04(+1.77%)
May 04, 2020 2.290 2.340 2.160 2.260 596,558 +0.08(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.