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 (%)
Jul 31, 2019 2.200 2.320 2.070 2.070 23,608 -0.06(-2.84%)
Jul 30, 2019 1.900 2.240 1.810 2.131 3,925 -0.04(-2.04%)
Jul 29, 2019 2.000 2.477 1.850 2.175 16,032 +0.13(+6.62%)
Jul 26, 2019 1.960 2.040 1.930 2.040 1,700 +0.00(+0.00%)
Jul 25, 2019 1.872 2.040 1.872 2.040 1,500 -0.01(-0.50%)
Jul 24, 2019 2.100 2.160 1.935 2.050 11,832 -0.07(-3.11%)
Jul 23, 2019 2.100 2.150 2.100 2.116 3,899 -0.00(-0.18%)
Jul 22, 2019 2.150 2.150 2.100 2.120 4,662 -0.10(-4.50%)
Jul 19, 2019 2.116 2.220 2.116 2.220 700 +0.01(+0.45%)
Jul 18, 2019 2.170 2.470 2.040 2.210 4,686 +0.05(+2.31%)
Jul 17, 2019 2.490 2.490 2.040 2.160 1,690 +0.01(+0.47%)
Jul 16, 2019 2.280 2.280 2.020 2.150 10,272 -0.13(-5.70%)
Jul 15, 2019 2.420 2.493 2.280 2.280 3,593 -0.15(-6.30%)
Jul 12, 2019 2.210 2.450 2.210 2.433 6,200 +0.03(+1.38%)
Jul 11, 2019 2.230 2.400 2.150 2.400 19,322 +0.13(+5.73%)
Jul 10, 2019 2.230 2.360 2.100 2.270 7,316 -0.08(-3.40%)
Jul 09, 2019 2.380 2.590 2.179 2.350 5,386 -0.03(-1.26%)
Jul 08, 2019 2.185 2.380 2.070 2.380 17,019 +0.29(+13.88%)
Jul 05, 2019 2.000 2.140 1.982 2.090 10,300 +0.12(+6.09%)
Jul 03, 2019 1.980 2.070 1.850 1.970 31,000 -0.09(-4.37%)
Jul 02, 2019 1.960 2.160 1.900 2.060 22,609 +0.00(+0.00%)
Jul 01, 2019 2.250 2.350 2.030 2.060 35,086 -0.22(-9.65%)
Jun 28, 2019 2.250 2.450 2.190 2.280 25,700 +0.01(+0.44%)
Jun 27, 2019 2.320 2.320 2.210 2.270 13,910 -0.09(-3.81%)
Jun 26, 2019 2.410 2.850 2.295 2.360 46,081 -0.09(-3.67%)
Jun 25, 2019 2.210 2.450 2.170 2.450 38,518 +0.24(+10.83%)
Jun 24, 2019 2.260 2.433 2.211 2.211 37,715 +0.01(+0.48%)
Jun 21, 2019 2.380 2.450 2.095 2.200 109,500 -0.17(-7.17%)
Jun 20, 2019 2.850 2.870 2.370 2.370 62,675 -0.25(-9.37%)
Jun 19, 2019 2.750 3.150 2.480 2.615 53,565 +0.14(+5.44%)
Jun 18, 2019 2.590 2.725 2.273 2.480 28,834 -0.05(-2.16%)
Jun 17, 2019 2.840 2.850 2.425 2.535 17,583 -0.32(-11.06%)
Jun 14, 2019 2.660 2.975 2.400 2.850 44,000 +0.23(+8.78%)
Jun 13, 2019 2.950 2.950 2.171 2.620 44,449 -0.37(-12.32%)
Jun 12, 2019 3.070 3.070 2.700 2.988 14,281 -0.06(-2.03%)
Jun 11, 2019 3.050 3.236 2.940 3.050 7,646 +0.16(+5.42%)
Jun 10, 2019 3.230 3.240 2.864 2.893 12,551 -0.36(-10.98%)
Jun 07, 2019 3.620 3.800 3.006 3.250 31,200 -0.45(-12.16%)
Jun 06, 2019 3.710 3.990 3.456 3.700 42,588 +0.02(+0.54%)
Jun 05, 2019 3.700 3.730 3.553 3.680 51,093 +0.14(+3.95%)
Jun 04, 2019 3.060 3.550 3.030 3.540 70,331 +0.37(+11.67%)
Jun 03, 2019 3.260 3.360 2.880 3.170 56,263 -0.32(-9.17%)
May 31, 2019 3.500 3.500 3.250 3.490 24,600 +0.01(+0.29%)
May 30, 2019 3.490 3.700 3.360 3.480 47,659 +0.06(+1.75%)
May 29, 2019 3.550 3.900 3.280 3.420 57,802 +0.10(+3.01%)
May 28, 2019 2.980 3.380 2.980 3.320 52,486 +0.47(+16.70%)
May 24, 2019 2.880 2.920 2.350 2.845 64,400 -0.15(-5.17%)
May 23, 2019 3.060 3.120 2.940 3.000 19,944 -0.09(-2.91%)
May 22, 2019 3.100 3.200 2.950 3.090 36,863 -0.01(-0.33%)
May 21, 2019 3.860 3.920 3.000 3.100 90,684 +0.24(+8.40%)
May 20, 2019 3.500 3.500 2.790 2.860 90,022 -0.62(-17.93%)
May 17, 2019 3.104 3.550 3.104 3.485 4,400 +0.03(+1.01%)
May 16, 2019 3.350 3.640 3.020 3.450 68,215 -0.20(-5.48%)
May 15, 2019 3.769 3.769 3.350 3.650 6,676 +0.02(+0.55%)
May 14, 2019 3.864 3.926 3.630 3.630 7,578 -0.31(-7.87%)
May 13, 2019 3.920 3.945 3.754 3.940 19,477 +0.14(+3.68%)
May 10, 2019 3.880 3.880 3.518 3.800 12,200 -0.10(-2.56%)
May 09, 2019 3.700 4.000 3.680 3.900 34,088 +0.32(+8.85%)
May 08, 2019 3.720 3.850 3.450 3.583 10,177 -0.22(-5.71%)
May 07, 2019 3.710 3.910 3.344 3.800 7,589 -0.07(-1.81%)
May 06, 2019 3.820 4.010 3.640 3.870 3,394 +0.06(+1.57%)
May 03, 2019 4.000 4.150 3.810 3.810 9,000 -0.19(-4.63%)
May 02, 2019 3.969 4.200 3.580 3.995 9,159 -0.10(-2.56%)
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.