Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Educational Dev Cp
(NQ:
EDUC
)
1.670
+0.030 (+1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.799
8.082
6.799
7.726
67,593
+0.29(+3.90%)
May 28, 2020
6.499
7.866
6.115
7.436
171,907
+1.37(+22.53%)
May 27, 2020
6.034
6.295
5.965
6.068
66,413
+0.17(+2.86%)
May 26, 2020
6.303
6.303
5.834
5.900
27,562
-0.14(-2.33%)
May 22, 2020
5.928
6.078
5.928
6.040
12,066
+0.12(+2.06%)
May 21, 2020
5.862
6.509
5.806
5.919
99,626
+0.39(+7.12%)
May 20, 2020
5.296
5.525
5.296
5.525
8,159
+0.26(+5.03%)
May 19, 2020
5.404
5.404
5.261
5.261
9,515
-0.17(-3.15%)
May 18, 2020
5.516
5.516
5.396
5.432
4,717
+0.07(+1.40%)
May 15, 2020
5.244
5.469
5.244
5.357
8,222
-0.03(-0.52%)
May 14, 2020
5.572
5.572
5.197
5.385
29,448
-0.05(-0.86%)
May 13, 2020
6.087
6.125
5.244
5.432
56,171
-0.01(-0.17%)
May 12, 2020
5.610
5.619
5.301
5.441
6,097
+0.12(+2.29%)
May 11, 2020
5.347
5.727
5.029
5.319
36,023
+0.07(+1.43%)
May 08, 2020
5.038
5.469
4.963
5.244
23,064
+0.21(+4.09%)
May 07, 2020
4.917
5.057
4.893
5.038
5,779
+0.17(+3.56%)
May 06, 2020
4.917
4.917
4.673
4.865
9,185
-0.10(-1.98%)
May 05, 2020
4.870
4.963
4.870
4.963
7,000
+0.11(+2.32%)
May 04, 2020
4.711
4.851
4.711
4.851
2,197
+0.00(+0.00%)
May 01, 2020
4.439
4.851
4.439
4.851
8,969
+0.17(+3.60%)
Apr 30, 2020
4.729
4.734
4.617
4.682
6,743
+0.00(+0.00%)
Apr 29, 2020
4.645
4.776
4.598
4.682
11,081
+0.04(+0.79%)
Apr 28, 2020
4.682
4.814
4.495
4.646
27,956
+0.02(+0.48%)
Apr 27, 2020
4.439
4.636
4.411
4.624
10,750
+0.08(+1.80%)
Apr 24, 2020
4.776
4.776
4.448
4.542
18,473
-0.02(-0.41%)
Apr 23, 2020
4.486
4.593
4.486
4.561
3,126
-0.06(-1.22%)
Apr 22, 2020
4.682
4.692
4.461
4.617
2,911
-0.10(-2.18%)
Apr 21, 2020
4.373
4.720
4.373
4.720
3,466
+0.05(+1.00%)
Apr 20, 2020
4.748
4.767
4.121
4.673
13,025
-0.10(-2.16%)
Apr 17, 2020
4.458
4.776
4.420
4.776
5,445
+0.38(+8.74%)
Apr 16, 2020
4.767
4.776
4.392
4.392
8,569
-0.31(-6.57%)
Apr 15, 2020
4.074
4.767
4.074
4.701
10,114
+0.28(+6.42%)
Apr 14, 2020
4.476
4.476
4.355
4.418
2,767
-0.05(-1.11%)
Apr 13, 2020
4.280
4.486
4.121
4.467
9,328
+0.16(+3.81%)
Apr 09, 2020
4.121
4.322
4.121
4.303
4,378
+0.11(+2.55%)
Apr 08, 2020
4.495
4.495
4.158
4.196
9,999
-0.30(-6.65%)
Apr 07, 2020
4.298
4.495
4.224
4.495
4,078
+0.28(+6.67%)
Apr 06, 2020
4.205
4.255
4.121
4.214
6,164
+0.09(+2.27%)
Apr 03, 2020
3.840
4.364
3.821
4.121
22,317
+0.28(+7.32%)
Apr 02, 2020
3.849
4.542
3.783
3.840
33,193
+0.00(+0.00%)
Apr 01, 2020
4.036
4.214
3.793
3.840
35,446
-0.52(-11.83%)
Mar 31, 2020
3.755
4.383
3.755
4.355
10,864
+0.18(+4.26%)
Mar 30, 2020
3.933
4.442
3.868
4.177
11,440
+0.28(+7.21%)
Mar 27, 2020
3.474
3.907
3.474
3.896
79,339
+0.32(+8.90%)
Mar 26, 2020
3.652
3.652
3.563
3.577
9,354
+0.22(+6.70%)
Mar 25, 2020
3.652
3.652
3.353
3.353
17,975
-0.39(-10.50%)
Mar 24, 2020
3.643
3.840
3.605
3.746
53,019
+0.41(+12.36%)
Mar 23, 2020
3.409
3.428
2.828
3.334
22,054
-0.17(-4.81%)
Mar 20, 2020
3.840
3.840
3.502
3.502
32,248
-0.23(-6.05%)
Mar 19, 2020
3.353
4.018
3.353
3.728
16,368
+0.52(+16.17%)
Mar 18, 2020
3.640
3.742
3.184
3.209
26,098
-0.43(-11.90%)
Mar 17, 2020
3.699
3.858
3.643
3.643
11,060
-0.12(-3.23%)
Mar 16, 2020
4.018
4.018
3.451
3.765
10,615
-0.33(-8.11%)
Mar 13, 2020
3.521
4.111
3.521
4.097
13,668
+0.50(+13.93%)
Mar 12, 2020
4.074
4.392
2.875
3.596
31,513
-0.39(-9.86%)
Mar 11, 2020
4.270
4.270
3.797
3.989
12,527
-0.14(-3.47%)
Mar 10, 2020
4.519
4.519
4.093
4.133
9,947
-0.05(-1.27%)
Mar 09, 2020
4.542
4.578
4.119
4.186
25,745
-0.38(-8.40%)
Mar 06, 2020
4.528
4.720
4.528
4.570
4,591
-0.07(-1.61%)
Mar 05, 2020
4.823
4.851
4.579
4.645
7,441
-0.20(-4.06%)
Mar 04, 2020
4.785
4.842
4.701
4.842
5,135
-0.04(-0.77%)
Mar 03, 2020
4.851
4.888
4.767
4.879
8,603
+0.08(+1.66%)
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
.