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 (%)
Dec 31, 2018 5.160 5.160 4.690 4.690 3,500 -0.24(-4.96%)
Dec 28, 2018 4.790 5.170 4.500 4.935 5,900 -0.06(-1.10%)
Dec 27, 2018 4.800 5.140 4.150 4.990 47,275 +0.03(+0.60%)
Dec 26, 2018 5.210 5.470 4.960 4.960 4,802 -0.32(-5.97%)
Dec 24, 2018 5.100 5.290 5.060 5.275 5,700 +0.26(+5.08%)
Dec 21, 2018 5.350 5.630 5.020 5.020 4,600 -0.33(-6.17%)
Dec 20, 2018 5.550 5.910 5.260 5.350 9,855 -0.15(-2.73%)
Dec 19, 2018 5.550 5.920 5.440 5.500 3,329 -0.41(-6.94%)
Dec 18, 2018 5.590 5.920 5.590 5.910 2,408 +0.26(+4.60%)
Dec 17, 2018 5.624 5.905 5.440 5.650 42,957 +0.19(+3.48%)
Dec 14, 2018 5.710 5.710 5.340 5.460 44,600 -0.11(-1.97%)
Dec 13, 2018 5.430 5.964 5.210 5.570 22,701 +0.08(+1.46%)
Dec 12, 2018 5.440 5.670 5.310 5.490 7,740 +0.09(+1.67%)
Dec 11, 2018 5.400 5.498 5.240 5.400 4,035 +0.09(+1.69%)
Dec 10, 2018 5.640 5.875 5.220 5.310 12,022 -0.29(-5.18%)
Dec 07, 2018 5.780 6.080 5.530 5.600 17,700 -0.50(-8.20%)
Dec 06, 2018 6.230 6.250 5.809 6.100 15,897 -0.13(-2.09%)
Dec 04, 2018 6.240 6.240 6.010 6.230 400 -0.02(-0.32%)
Dec 03, 2018 6.250 6.250 6.007 6.250 725 +0.25(+4.17%)
Nov 30, 2018 5.860 6.080 5.780 6.000 7,800 +0.01(+0.25%)
Nov 29, 2018 5.824 6.070 5.688 5.985 11,315 -0.06(-1.07%)
Nov 28, 2018 6.030 6.050 5.910 6.050 2,331 +0.00(+0.00%)
Nov 27, 2018 5.950 6.240 5.678 6.050 6,691 -0.06(-0.98%)
Nov 26, 2018 6.000 6.110 5.925 6.110 2,246 +0.10(+1.66%)
Nov 23, 2018 5.780 6.230 5.780 6.010 5,000 -0.32(-5.06%)
Nov 21, 2018 6.330 6.330 6.330 0 +0.18(+2.93%)
Nov 20, 2018 6.250 6.395 5.900 6.150 9,745 -0.35(-5.38%)
Nov 19, 2018 6.180 6.870 6.000 6.500 12,552 +0.25(+4.00%)
Nov 16, 2018 6.250 6.250 6.250 6.250 800 -0.28(-4.29%)
Nov 15, 2018 6.055 6.530 6.050 6.530 6,252 +0.10(+1.55%)
Nov 14, 2018 5.856 6.430 5.790 6.430 18,881 -0.08(-1.23%)
Nov 13, 2018 6.470 6.510 6.470 6.510 1,125 +0.11(+1.72%)
Nov 12, 2018 5.920 6.400 5.920 6.400 1,951 +0.66(+11.50%)
Nov 09, 2018 6.460 6.490 5.740 5.740 3,600 -0.56(-8.89%)
Nov 08, 2018 6.300 6.300 6.300 6.300 2,708 -0.10(-1.56%)
Nov 07, 2018 6.060 7.400 5.510 6.400 23,250 +0.32(+5.26%)
Nov 06, 2018 6.100 6.100 5.700 6.080 16,237 +0.28(+4.83%)
Nov 05, 2018 5.910 6.289 5.600 5.800 6,421 -0.08(-1.36%)
Nov 02, 2018 5.960 6.240 5.530 5.880 11,600 -0.22(-3.60%)
Nov 01, 2018 6.100 6.100 5.464 6.100 7,789 -0.00(-0.00%)
Oct 31, 2018 6.290 7.360 5.950 6.100 19,776 -0.20(-3.17%)
Oct 30, 2018 6.190 6.367 5.970 6.300 6,226 +0.31(+5.18%)
Oct 29, 2018 5.850 6.000 5.680 5.990 4,589 -0.06(-0.99%)
Oct 26, 2018 5.740 6.470 5.180 6.050 18,900 -0.17(-2.72%)
Oct 25, 2018 5.600 6.300 5.550 6.219 14,935 +0.22(+3.65%)
Oct 24, 2018 6.000 6.000 5.120 6.000 4,780 -0.12(-1.96%)
Oct 23, 2018 5.850 6.290 5.779 6.120 3,813 -0.10(-1.58%)
Oct 22, 2018 6.090 6.219 5.760 6.219 1,751 -0.03(-0.50%)
Oct 19, 2018 6.200 6.400 6.000 6.250 7,000 +0.07(+1.09%)
Oct 18, 2018 5.779 6.182 5.779 6.182 1,562 +0.08(+1.35%)
Oct 17, 2018 5.928 6.719 5.886 6.100 14,306 -0.10(-1.61%)
Oct 16, 2018 6.450 6.450 5.900 6.200 3,117 -0.24(-3.73%)
Oct 15, 2018 6.270 7.120 5.020 6.440 11,604 -0.03(-0.46%)
Oct 12, 2018 6.350 6.700 5.900 6.470 19,500 +0.30(+4.86%)
Oct 11, 2018 6.000 6.850 5.700 6.170 28,199 -0.04(-0.62%)
Oct 10, 2018 6.810 6.915 5.880 6.208 6,915 -0.54(-8.02%)
Oct 09, 2018 6.630 7.050 6.500 6.750 8,844 -0.35(-4.93%)
Oct 08, 2018 6.700 7.100 6.500 7.100 7,139 +0.13(+1.87%)
Oct 05, 2018 7.120 7.120 6.830 6.970 1,900 +0.04(+0.56%)
Oct 04, 2018 7.030 7.065 6.914 6.931 2,091 -0.22(-3.06%)
Oct 03, 2018 7.160 7.163 6.814 7.150 4,201 -0.30(-4.03%)
Oct 02, 2018 7.450 7.450 7.450 7.450 758 +0.06(+0.81%)
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.