U.S. markets close in 6 minutes

Educational Development Corporation (EDUC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.0550-0.1150 (-5.30%)
A partir del 02:36PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.17002.26002.00012.05502.055035,525
01 may 20242.15002.22002.15002.17002.17006,100
30 abr 20242.18002.21002.16002.16002.16006,200
29 abr 20242.12002.26002.12002.17002.17004,100
26 abr 20242.25002.30002.13002.18002.18009,600
25 abr 20242.17002.27002.10002.11002.11007,400
24 abr 20242.23002.25002.03002.06002.06002,500
23 abr 20242.09002.20002.09002.14002.14002,500
22 abr 20241.98002.12001.98002.09002.09005,300
19 abr 20241.86002.05001.81001.98001.980027,600
18 abr 20242.15002.15001.92001.92001.920038,500
17 abr 20242.36002.37002.07002.25002.250037,600
16 abr 20242.46002.52002.32002.44002.440014,000
15 abr 20242.66002.81002.35002.50002.500073,100
12 abr 20242.79002.79002.55002.62002.620014,300
11 abr 20242.65002.78002.65002.69002.69008,700
10 abr 20242.59002.68002.57002.57002.57004,200
09 abr 20242.81002.81002.67002.69002.69009,600
08 abr 20242.73002.88002.65002.88002.880024,200
05 abr 20242.52002.78002.52002.62002.620062,700
04 abr 20242.81002.92002.51002.51002.510071,800
03 abr 20242.24002.95002.21002.81002.8100172,800
02 abr 20242.28002.29002.10002.21002.210014,400
01 abr 20242.08002.24002.08002.23002.230017,900
28 mar 20242.08002.16001.95002.07002.070018,500
27 mar 20241.99002.09001.84002.02002.020028,700
26 mar 20242.00002.25001.72002.01002.010079,100
25 mar 20242.09002.14002.07002.13002.13009,400
22 mar 20242.23002.24001.95002.05002.050032,800
21 mar 20241.93002.23001.93002.16002.160072,500
20 mar 20241.86001.95001.81001.95001.950021,700
19 mar 20241.97002.07001.83001.97001.970025,400
18 mar 20241.82001.92001.82001.87001.87007,900
15 mar 20241.86001.97001.85001.87001.870023,200
14 mar 20242.06002.18001.90001.91001.910054,500
13 mar 20241.85002.25001.82002.07002.0700260,300
12 mar 20241.76001.77001.64001.76001.7600147,600
11 mar 20241.70001.80001.69001.76001.76004,300
08 mar 20241.75001.81001.75001.75001.75009,500
07 mar 20241.68001.80001.60001.74001.740017,400
06 mar 20241.67001.85001.67001.79001.790027,500
05 mar 20241.74001.74001.67001.67001.67006,900
04 mar 20241.81001.81001.46001.72001.720071,400
01 mar 20241.84001.89001.71001.71001.710038,100
29 feb 20241.97002.05001.83001.84001.840050,600
28 feb 20241.80002.00001.77001.92001.920046,600
27 feb 20241.87001.87001.74001.82001.82005,000
26 feb 20241.80001.88001.80001.82001.820011,500
23 feb 20241.78001.86001.76001.79001.790010,600
22 feb 20241.79001.82001.72001.81001.810017,800
21 feb 20241.77001.90001.66001.83001.830029,600
20 feb 20241.74001.80001.72001.77001.77003,600
16 feb 20241.76001.84001.75001.82001.820014,500
15 feb 20241.84001.84001.73001.76001.760012,000
14 feb 20241.62001.83001.62001.83001.830014,500
13 feb 20241.72001.72001.67001.69001.69005,600
12 feb 20241.71001.84001.71001.73001.730016,100
09 feb 20241.71001.85001.62001.73001.73008,100
08 feb 20241.84001.84001.71001.78001.78005,700
07 feb 20241.70001.85001.50001.84001.840021,900
06 feb 20241.89001.89001.71001.80001.80008,200
05 feb 20241.86001.92001.72001.92001.920014,500
02 feb 20241.74001.89001.73001.89001.89009,000
01 feb 20241.61001.78001.55001.78001.780032,100
31 ene 20241.51001.62001.50001.60001.60003,900
30 ene 20241.62001.62001.56001.56001.56006,800
29 ene 20241.49001.65001.49001.62001.620038,100
26 ene 20241.50001.58001.36001.49001.490033,300
25 ene 20241.58001.60001.45001.55001.550011,800
24 ene 20241.62001.63001.45001.52001.520023,900
23 ene 20241.78001.78001.59001.63001.630024,500
22 ene 20241.85001.91001.72001.72001.720033,400
19 ene 20241.99002.04001.69001.91001.910066,200
18 ene 20241.76002.00001.69001.93001.930090,600
17 ene 20241.79001.88001.60001.69001.690059,800
16 ene 20241.44001.88001.44001.80001.8000227,500
12 ene 20241.22001.42001.16001.42001.420080,500
11 ene 20241.17001.23001.17001.22001.220032,200
10 ene 20241.20001.21001.15001.17001.170014,400
09 ene 20241.22001.22001.17001.19001.190019,500
08 ene 20241.20001.26001.11001.17001.170031,600
05 ene 20241.25001.29001.21001.22001.220018,700
04 ene 20241.11001.28001.11001.24001.240027,300
03 ene 20241.20001.20001.15001.18001.18003,600
02 ene 20241.14001.24001.11001.20001.200028,800
29 dic 20231.14001.24001.03001.16001.160056,500
28 dic 20230.99001.12000.99001.10001.100023,900
27 dic 20230.91001.02000.91001.00001.000036,600
26 dic 20230.93001.00000.90000.94000.940022,600
22 dic 20231.00001.03000.95000.95000.950023,200
21 dic 20230.92000.99000.88000.98000.980012,100
20 dic 20230.87000.96000.87000.94000.940025,600
19 dic 20230.89000.97000.89000.92000.92002,600
18 dic 20230.90000.97000.87000.87000.870017,900
15 dic 20230.90000.90000.84000.86000.860020,500
14 dic 20230.87000.89000.84000.89000.89005,700
13 dic 20230.89000.89000.80000.89000.890013,900
12 dic 20230.87000.90000.80000.85000.850038,100
11 dic 20230.86000.97000.83000.87000.870017,100
08 dic 20230.87000.89000.87000.87000.870013,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...