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 (%)
Sep 30, 2019 2.400 2.473 2.350 2.473 2,006 +0.00(+0.11%)
Sep 27, 2019 2.500 2.519 2.460 2.470 13,700 +0.04(+1.65%)
Sep 26, 2019 2.513 2.513 2.430 2.430 4,741 +0.07(+2.97%)
Sep 25, 2019 2.435 2.570 2.210 2.360 9,432 -0.24(-9.23%)
Sep 24, 2019 2.670 2.670 2.460 2.600 10,362 -0.05(-1.98%)
Sep 23, 2019 2.610 2.652 2.560 2.652 4,618 +0.15(+6.10%)
Sep 20, 2019 2.440 2.900 2.326 2.500 32,900 +0.08(+3.12%)
Sep 19, 2019 2.381 2.461 2.357 2.424 15,849 +0.00(+0.01%)
Sep 18, 2019 2.468 2.468 2.320 2.424 18,311 +0.05(+2.28%)
Sep 17, 2019 2.530 2.632 2.360 2.370 5,201 -0.16(-6.44%)
Sep 16, 2019 2.510 2.660 2.500 2.533 18,007 +0.14(+5.71%)
Sep 13, 2019 2.390 2.540 2.320 2.396 34,000 -0.05(-1.90%)
Sep 12, 2019 2.430 2.463 2.340 2.443 17,232 -0.02(-0.71%)
Sep 11, 2019 2.620 2.620 2.430 2.460 41,704 -0.17(-6.29%)
Sep 10, 2019 2.820 2.840 2.580 2.625 20,152 -0.19(-6.91%)
Sep 09, 2019 2.980 3.050 2.810 2.820 8,871 -0.07(-2.42%)
Sep 06, 2019 3.200 3.200 2.760 2.890 47,800 -0.18(-5.81%)
Sep 05, 2019 2.980 3.190 2.920 3.068 46,032 +0.12(+4.01%)
Sep 04, 2019 2.580 3.100 2.290 2.950 116,451 +0.49(+19.92%)
Sep 03, 2019 2.230 2.980 2.080 2.460 99,479 +0.22(+10.00%)
Aug 30, 2019 2.430 2.430 2.180 2.236 27,900 -0.19(-7.97%)
Aug 29, 2019 2.440 2.440 2.150 2.430 50,023 +0.03(+1.25%)
Aug 28, 2019 2.330 2.470 2.100 2.400 147,708 +0.02(+0.84%)
Aug 27, 2019 2.800 3.120 2.070 2.380 3,248,904 +0.32(+15.53%)
Aug 26, 2019 2.000 2.080 1.980 2.060 21,432 -0.03(-1.44%)
Aug 23, 2019 2.120 2.130 2.040 2.090 4,700 -0.01(-0.25%)
Aug 22, 2019 2.130 2.130 2.090 2.095 2,184 +0.01(+0.36%)
Aug 21, 2019 2.180 2.180 2.061 2.088 7,457 -0.09(-4.22%)
Aug 20, 2019 2.071 2.230 2.061 2.180 10,608 -0.03(-1.38%)
Aug 19, 2019 2.150 2.320 2.107 2.210 54,340 +0.13(+6.25%)
Aug 16, 2019 2.030 2.080 2.010 2.080 2,100 +0.01(+0.48%)
Aug 15, 2019 2.000 2.085 2.000 2.070 16,369 +0.15(+7.81%)
Aug 14, 2019 1.960 2.000 1.920 1.920 1,917 -0.10(-4.95%)
Aug 13, 2019 2.030 2.030 1.910 2.020 4,149 +0.11(+5.76%)
Aug 12, 2019 1.970 2.040 1.910 1.910 1,668 -0.13(-6.37%)
Aug 09, 2019 2.050 2.050 1.940 2.040 4,700 -0.01(-0.49%)
Aug 08, 2019 2.050 2.050 2.050 2.050 361 +0.01(+0.69%)
Aug 07, 2019 2.030 2.080 1.980 2.036 4,720 -0.01(-0.68%)
Aug 06, 2019 2.080 2.100 2.050 2.050 2,609 +0.10(+5.13%)
Aug 05, 2019 2.100 2.100 1.950 1.950 1,445 -0.15(-7.14%)
Aug 02, 2019 2.020 2.100 1.673 2.100 15,000 -0.03(-1.41%)
Aug 01, 2019 2.250 2.250 1.960 2.130 9,284 +0.06(+2.90%)
Jul 31, 2019 2.200 2.320 2.070 2.070 23,608 -0.06(-2.84%)
Jul 30, 2019 1.900 2.240 1.810 2.131 3,925 -0.04(-2.04%)
Jul 29, 2019 2.000 2.477 1.850 2.175 16,032 +0.13(+6.62%)
Jul 26, 2019 1.960 2.040 1.930 2.040 1,700 +0.00(+0.00%)
Jul 25, 2019 1.872 2.040 1.872 2.040 1,500 -0.01(-0.50%)
Jul 24, 2019 2.100 2.160 1.935 2.050 11,832 -0.07(-3.11%)
Jul 23, 2019 2.100 2.150 2.100 2.116 3,899 -0.00(-0.18%)
Jul 22, 2019 2.150 2.150 2.100 2.120 4,662 -0.10(-4.50%)
Jul 19, 2019 2.116 2.220 2.116 2.220 700 +0.01(+0.45%)
Jul 18, 2019 2.170 2.470 2.040 2.210 4,686 +0.05(+2.31%)
Jul 17, 2019 2.490 2.490 2.040 2.160 1,690 +0.01(+0.47%)
Jul 16, 2019 2.280 2.280 2.020 2.150 10,272 -0.13(-5.70%)
Jul 15, 2019 2.420 2.493 2.280 2.280 3,593 -0.15(-6.30%)
Jul 12, 2019 2.210 2.450 2.210 2.433 6,200 +0.03(+1.38%)
Jul 11, 2019 2.230 2.400 2.150 2.400 19,322 +0.13(+5.73%)
Jul 10, 2019 2.230 2.360 2.100 2.270 7,316 -0.08(-3.40%)
Jul 09, 2019 2.380 2.590 2.179 2.350 5,386 -0.03(-1.26%)
Jul 08, 2019 2.185 2.380 2.070 2.380 17,019 +0.29(+13.88%)
Jul 05, 2019 2.000 2.140 1.982 2.090 10,300 +0.12(+6.09%)
Jul 03, 2019 1.980 2.070 1.850 1.970 31,000 -0.09(-4.37%)
Jul 02, 2019 1.960 2.160 1.900 2.060 22,609 +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.