Skip to main content
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 (%)
Jan 31, 2020 2.390 2.390 2.210 2.290 6,300 -0.12(-4.98%)
Jan 30, 2020 2.380 2.430 2.300 2.410 11,460 -0.02(-0.82%)
Jan 29, 2020 2.440 2.440 2.360 2.430 6,028 +0.03(+1.39%)
Jan 28, 2020 2.330 2.440 2.330 2.397 7,811 +0.01(+0.28%)
Jan 27, 2020 2.280 2.440 2.200 2.390 17,825 +0.09(+3.91%)
Jan 24, 2020 2.430 2.430 2.277 2.300 17,200 -0.04(-1.71%)
Jan 23, 2020 2.304 2.350 2.281 2.340 8,315 -0.01(-0.43%)
Jan 22, 2020 2.350 2.390 2.197 2.350 42,521 -0.04(-1.67%)
Jan 21, 2020 2.280 2.410 2.250 2.390 27,969 -0.00(-0.20%)
Jan 17, 2020 2.480 2.480 2.289 2.395 28,100 -0.01(-0.22%)
Jan 16, 2020 2.330 2.430 2.290 2.400 45,794 +0.06(+2.56%)
Jan 15, 2020 2.580 2.740 2.150 2.340 244,412 -0.09(-3.70%)
Jan 14, 2020 2.500 2.500 2.330 2.430 12,117 -0.07(-2.80%)
Jan 13, 2020 2.430 2.500 2.270 2.500 53,537 +0.08(+3.31%)
Jan 10, 2020 2.350 2.420 2.150 2.420 20,300 +0.00(+0.00%)
Jan 09, 2020 2.070 2.420 2.010 2.420 129,648 +0.31(+14.69%)
Jan 08, 2020 2.120 2.170 1.980 2.110 27,439 -0.06(-2.76%)
Jan 07, 2020 2.140 2.170 2.061 2.170 46,647 +0.07(+3.33%)
Jan 06, 2020 2.010 2.100 1.989 2.100 21,809 +0.05(+2.44%)
Jan 03, 2020 1.960 2.140 1.940 2.050 80,600 +0.00(+0.00%)
Jan 02, 2020 2.000 2.060 1.910 2.050 24,459 +0.05(+2.50%)
Dec 31, 2019 1.860 2.070 1.860 2.000 36,900 +0.10(+5.26%)
Dec 30, 2019 1.850 1.900 1.850 1.900 11,907 +0.00(+0.00%)
Dec 27, 2019 1.870 1.930 1.850 1.900 22,100 -0.03(-1.55%)
Dec 26, 2019 1.900 1.940 1.900 1.930 26,296 -0.01(-0.52%)
Dec 24, 2019 1.940 1.940 1.924 1.940 47,800 -0.01(-0.51%)
Dec 23, 2019 1.840 1.950 1.840 1.950 82,317 +0.07(+3.72%)
Dec 20, 2019 1.860 1.980 1.820 1.880 102,700 -0.03(-1.57%)
Dec 19, 2019 1.910 1.950 1.870 1.910 34,194 -0.03(-1.55%)
Dec 18, 2019 1.750 1.950 1.730 1.940 56,284 +0.16(+8.99%)
Dec 17, 2019 1.770 1.860 1.440 1.780 360,222 +0.03(+1.71%)
Dec 16, 2019 1.740 1.760 1.600 1.750 23,778 +0.03(+1.74%)
Dec 13, 2019 1.700 1.800 1.670 1.720 73,900 +0.00(+0.00%)
Dec 12, 2019 1.830 1.870 1.700 1.720 73,155 -0.04(-2.27%)
Dec 11, 2019 1.780 1.860 1.560 1.760 54,120 +0.06(+3.54%)
Dec 10, 2019 1.364 1.900 1.350 1.700 257,254 +0.31(+22.29%)
Dec 09, 2019 1.430 1.510 1.350 1.390 65,148 -0.09(-6.08%)
Dec 06, 2019 1.430 1.500 1.360 1.480 88,100 +0.02(+1.37%)
Dec 05, 2019 1.650 1.730 1.320 1.460 159,785 -0.29(-16.57%)
Dec 04, 2019 2.110 2.450 1.480 1.750 2,147,919 +0.11(+6.70%)
Dec 03, 2019 1.670 1.720 1.620 1.640 58,768 -0.11(-6.28%)
Dec 02, 2019 1.810 1.880 1.670 1.750 43,466 -0.07(-3.85%)
Nov 29, 2019 1.790 1.890 1.790 1.820 7,500 -0.03(-1.62%)
Nov 27, 2019 1.810 1.890 1.800 1.850 8,900 -0.01(-0.54%)
Nov 26, 2019 1.860 1.950 1.820 1.860 4,475 -0.02(-1.06%)
Nov 25, 2019 1.770 1.880 1.670 1.880 51,725 +0.12(+6.82%)
Nov 22, 2019 1.930 1.930 1.760 1.760 12,300 -0.19(-9.74%)
Nov 21, 2019 2.051 2.061 1.885 1.950 36,496 -0.10(-4.88%)
Nov 20, 2019 2.050 2.150 1.940 2.050 12,380 -0.10(-4.65%)
Nov 19, 2019 2.107 2.150 2.042 2.150 4,018 +0.11(+5.39%)
Nov 18, 2019 2.000 2.100 1.960 2.040 30,643 -0.09(-4.23%)
Nov 15, 2019 2.240 2.240 1.770 2.130 45,300 -0.04(-2.02%)
Nov 14, 2019 2.191 2.240 2.060 2.174 50,838 -0.02(-0.73%)
Nov 13, 2019 2.200 2.250 2.160 2.190 4,583 -0.06(-2.67%)
Nov 12, 2019 2.227 2.250 2.158 2.250 29,417 +0.00(+0.00%)
Nov 11, 2019 2.150 2.250 2.150 2.250 576 +0.03(+1.35%)
Nov 08, 2019 2.220 2.220 2.200 2.220 4,600 +0.00(+0.00%)
Nov 07, 2019 2.200 2.270 2.200 2.220 1,634 +0.03(+1.31%)
Nov 06, 2019 2.240 2.320 2.163 2.191 6,473 -0.16(-6.75%)
Nov 05, 2019 2.630 2.630 2.204 2.350 5,960 -0.15(-6.00%)
Nov 04, 2019 1.992 2.500 1.992 2.500 24,998 +0.57(+29.25%)
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.