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 (%)
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%)
Jun 03, 2019 3.260 3.360 2.880 3.170 56,263 -0.32(-9.17%)
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%)
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.