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 (%)
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%)
May 01, 2020 2.060 2.240 2.020 2.180 409,400 +0.07(+3.32%)
Apr 30, 2020 2.060 2.130 2.020 2.110 147,579 -0.03(-1.40%)
Apr 29, 2020 2.060 2.190 2.020 2.140 152,533 +0.02(+0.94%)
Apr 28, 2020 2.060 2.200 2.060 2.120 142,080 -0.07(-3.20%)
Apr 27, 2020 1.950 2.240 1.950 2.190 454,087 +0.11(+5.29%)
Apr 24, 2020 2.160 2.200 1.820 2.080 394,000 -0.14(-6.31%)
Apr 23, 2020 2.100 2.220 2.060 2.220 230,799 +0.11(+5.21%)
Apr 22, 2020 2.130 2.200 2.020 2.110 224,261 -0.02(-0.94%)
Apr 21, 2020 2.040 2.150 1.950 2.130 459,774 -0.05(-2.29%)
Apr 20, 2020 2.180 2.210 2.020 2.180 499,825 -0.06(-2.68%)
Apr 17, 2020 2.350 2.480 2.170 2.240 1,288,000 -0.33(-12.84%)
Apr 16, 2020 4.960 5.200 2.510 2.570 29,237,736 +0.90(+53.89%)
Apr 15, 2020 1.590 1.990 1.550 1.670 261,052 +0.05(+3.09%)
Apr 14, 2020 1.550 1.640 1.540 1.620 78,691 +0.02(+1.25%)
Apr 13, 2020 1.580 1.650 1.540 1.600 32,636 -0.03(-1.84%)
Apr 09, 2020 1.580 1.700 1.550 1.630 63,100 +0.00(+0.00%)
Apr 08, 2020 1.740 1.814 1.450 1.630 184,576 -0.12(-6.86%)
Apr 07, 2020 1.710 2.190 1.600 1.750 1,186,166 +0.04(+2.64%)
Apr 06, 2020 1.660 1.780 1.650 1.705 8,406 +0.02(+0.89%)
Apr 03, 2020 1.698 1.730 1.600 1.690 8,200 -0.09(-5.06%)
Apr 02, 2020 1.790 1.790 1.650 1.780 11,773 +0.02(+1.14%)
Apr 01, 2020 1.700 1.790 1.680 1.760 7,534 -0.07(-3.83%)
Mar 31, 2020 1.910 1.910 1.650 1.830 12,271 -0.04(-2.14%)
Mar 30, 2020 1.920 2.010 1.650 1.870 17,117 -0.05(-2.60%)
Mar 27, 2020 1.920 1.960 1.900 1.920 5,100 -0.01(-0.52%)
Mar 26, 2020 2.080 2.090 1.735 1.930 109,984 -0.16(-7.43%)
Mar 25, 2020 2.190 2.200 2.000 2.085 6,665 +0.22(+12.10%)
Mar 24, 2020 2.010 2.350 1.860 1.860 57,914 -0.23(-11.00%)
Mar 23, 2020 1.950 2.120 1.700 2.090 4,325 +0.07(+3.47%)
Mar 20, 2020 2.100 2.150 2.020 2.020 25,300 -0.18(-8.18%)
Mar 19, 2020 1.690 2.270 1.690 2.200 41,610 +0.34(+18.28%)
Mar 18, 2020 1.860 1.860 1.560 1.860 12,703 +0.00(+0.00%)
Mar 17, 2020 1.900 1.900 1.600 1.860 8,582 -0.02(-1.06%)
Mar 16, 2020 1.900 1.920 1.690 1.880 10,450 -0.07(-3.59%)
Mar 13, 2020 2.060 2.070 1.820 1.950 5,600 +0.02(+1.04%)
Mar 12, 2020 2.070 2.210 1.859 1.930 10,579 -0.16(-7.66%)
Mar 11, 2020 2.190 2.190 1.900 2.090 5,319 -0.05(-2.34%)
Mar 10, 2020 1.950 2.140 1.930 2.140 3,402 +0.15(+7.54%)
Mar 09, 2020 1.820 2.060 1.820 1.990 7,821 -0.02(-1.00%)
Mar 06, 2020 1.730 2.090 1.730 2.010 28,700 +0.20(+11.05%)
Mar 05, 2020 1.870 2.130 1.790 1.810 39,371 -0.10(-5.24%)
Mar 04, 2020 1.800 1.930 1.620 1.910 47,133 +0.11(+6.11%)
Mar 03, 2020 1.960 2.000 1.760 1.800 34,940 -0.20(-10.00%)
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.