Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Educational Dev Cp (NQ: EDUC )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.