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 (%)
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%)
May 01, 2019 4.350 4.350 3.722 4.100 26,583 -0.17(-3.98%)
Apr 30, 2019 4.100 4.299 3.962 4.270 15,595 -0.23(-5.11%)
Apr 29, 2019 4.750 4.770 4.190 4.500 16,808 -0.10(-2.17%)
Apr 26, 2019 4.700 4.845 4.550 4.600 17,100 -0.22(-4.56%)
Apr 25, 2019 4.680 4.820 4.550 4.820 15,001 -0.07(-1.43%)
Apr 24, 2019 4.750 4.890 4.750 4.890 6,265 -0.00(-0.00%)
Apr 23, 2019 4.730 4.900 4.710 4.890 22,403 -0.12(-2.30%)
Apr 22, 2019 5.005 5.005 5.005 5 +0.00(+0.00%)
Apr 18, 2019 4.850 5.005 4.750 5.005 4,400 -0.00(-0.10%)
Apr 17, 2019 5.000 5.010 4.750 5.010 6,969 +0.01(+0.20%)
Apr 16, 2019 4.911 5.005 4.800 5.000 12,050 -0.03(-0.60%)
Apr 15, 2019 4.960 5.030 4.950 5.030 15,403 +0.00(+0.00%)
Apr 12, 2019 5.030 5.030 5.030 5.030 500 +0.03(+0.60%)
Apr 11, 2019 4.970 5.100 4.970 5.000 32,384 -0.02(-0.40%)
Apr 10, 2019 5.000 5.100 4.965 5.020 17,374 -0.01(-0.20%)
Apr 09, 2019 4.954 5.030 4.954 5.030 328 +0.03(+0.50%)
Apr 08, 2019 4.935 5.025 4.935 5.005 4,044 +0.01(+0.30%)
Apr 05, 2019 5.019 5.019 4.990 4.990 4,800 -0.01(-0.20%)
Apr 04, 2019 4.935 5.050 4.935 5.000 5,263 +0.00(+0.00%)
Apr 03, 2019 5.030 5.050 4.970 5.000 5,547 -0.09(-1.77%)
Apr 02, 2019 4.970 5.100 4.900 5.090 2,408 +0.00(+0.00%)
Apr 01, 2019 5.090 5.090 5.070 5.090 5,420 +0.05(+0.95%)
Mar 29, 2019 5.000 5.100 4.906 5.042 12,300 +0.04(+0.84%)
Mar 28, 2019 5.100 5.100 4.900 5.000 16,964 -0.10(-1.96%)
Mar 27, 2019 5.050 5.170 5.025 5.100 24,860 -0.04(-0.87%)
Mar 26, 2019 5.110 5.260 5.100 5.145 6,544 -0.10(-1.91%)
Mar 25, 2019 5.110 5.435 5.110 5.245 14,912 -0.12(-2.15%)
Mar 22, 2019 5.025 5.420 5.025 5.360 29,000 +0.19(+3.69%)
Mar 21, 2019 4.932 5.190 4.932 5.169 36,998 +0.16(+3.18%)
Mar 20, 2019 4.664 5.010 4.664 5.010 6,045 +0.25(+5.25%)
Mar 19, 2019 4.990 5.010 4.760 4.760 6,490 -0.23(-4.61%)
Mar 18, 2019 5.000 5.010 4.920 4.990 1,143 +0.14(+2.89%)
Mar 15, 2019 5.000 5.000 4.650 4.850 5,400 -0.10(-2.02%)
Mar 14, 2019 4.921 4.970 4.778 4.950 4,123 -0.05(-1.00%)
Mar 13, 2019 4.980 5.000 4.850 5.000 5,985 +0.27(+5.71%)
Mar 12, 2019 4.930 4.985 4.670 4.730 5,035 -0.28(-5.59%)
Mar 11, 2019 5.000 5.010 4.980 5.010 3,456 +0.02(+0.40%)
Mar 08, 2019 4.990 4.990 4.990 55 +0.00(+0.00%)
Mar 07, 2019 4.700 4.990 4.700 4.990 501 +0.05(+1.01%)
Mar 06, 2019 4.730 4.940 4.730 4.940 1,919 -0.03(-0.60%)
Mar 05, 2019 4.970 5.010 4.970 4.970 4,407 +0.21(+4.41%)
Mar 04, 2019 5.060 5.060 4.760 4.760 6,655 -0.24(-4.80%)
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.