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 (%)
Aug 30, 2019 2.430 2.430 2.180 2.236 27,900 -0.19(-7.97%)
Aug 29, 2019 2.440 2.440 2.150 2.430 50,023 +0.03(+1.25%)
Aug 28, 2019 2.330 2.470 2.100 2.400 147,708 +0.02(+0.84%)
Aug 27, 2019 2.800 3.120 2.070 2.380 3,248,904 +0.32(+15.53%)
Aug 26, 2019 2.000 2.080 1.980 2.060 21,432 -0.03(-1.44%)
Aug 23, 2019 2.120 2.130 2.040 2.090 4,700 -0.01(-0.25%)
Aug 22, 2019 2.130 2.130 2.090 2.095 2,184 +0.01(+0.36%)
Aug 21, 2019 2.180 2.180 2.061 2.088 7,457 -0.09(-4.22%)
Aug 20, 2019 2.071 2.230 2.061 2.180 10,608 -0.03(-1.38%)
Aug 19, 2019 2.150 2.320 2.107 2.210 54,340 +0.13(+6.25%)
Aug 16, 2019 2.030 2.080 2.010 2.080 2,100 +0.01(+0.48%)
Aug 15, 2019 2.000 2.085 2.000 2.070 16,369 +0.15(+7.81%)
Aug 14, 2019 1.960 2.000 1.920 1.920 1,917 -0.10(-4.95%)
Aug 13, 2019 2.030 2.030 1.910 2.020 4,149 +0.11(+5.76%)
Aug 12, 2019 1.970 2.040 1.910 1.910 1,668 -0.13(-6.37%)
Aug 09, 2019 2.050 2.050 1.940 2.040 4,700 -0.01(-0.49%)
Aug 08, 2019 2.050 2.050 2.050 2.050 361 +0.01(+0.69%)
Aug 07, 2019 2.030 2.080 1.980 2.036 4,720 -0.01(-0.68%)
Aug 06, 2019 2.080 2.100 2.050 2.050 2,609 +0.10(+5.13%)
Aug 05, 2019 2.100 2.100 1.950 1.950 1,445 -0.15(-7.14%)
Aug 02, 2019 2.020 2.100 1.673 2.100 15,000 -0.03(-1.41%)
Aug 01, 2019 2.250 2.250 1.960 2.130 9,284 +0.06(+2.90%)
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%)
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.