Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2020 2.030 2.210 1.740 2.180 9,800 +0.02(+0.69%)
Feb 27, 2020 2.150 2.270 1.905 2.165 37,041 -0.10(-4.63%)
Feb 26, 2020 2.460 2.460 2.250 2.270 9,814 -0.08(-3.40%)
Feb 25, 2020 2.450 2.580 2.310 2.350 1,996 -0.24(-9.27%)
Feb 24, 2020 2.590 2.600 2.370 2.590 4,177 +0.04(+1.57%)
Feb 21, 2020 2.480 2.630 2.450 2.550 1,900 +0.01(+0.39%)
Feb 20, 2020 2.550 2.650 2.500 2.540 13,420 -0.07(-2.68%)
Feb 19, 2020 2.670 2.670 2.500 2.610 22,841 -0.07(-2.61%)
Feb 18, 2020 2.600 2.680 2.500 2.680 6,771 -0.02(-0.74%)
Feb 14, 2020 2.610 2.740 2.480 2.700 40,600 +0.03(+1.12%)
Feb 13, 2020 2.630 2.750 2.299 2.670 33,347 -0.08(-2.91%)
Feb 12, 2020 2.670 2.750 2.670 2.750 5,983 +0.01(+0.36%)
Feb 11, 2020 2.650 2.740 2.481 2.740 14,224 +0.05(+1.86%)
Feb 10, 2020 2.681 2.690 2.623 2.690 1,071 +0.03(+1.13%)
Feb 07, 2020 2.700 2.700 2.600 2.660 6,600 -0.03(-1.12%)
Feb 06, 2020 2.570 2.700 2.520 2.690 36,944 +0.15(+5.91%)
Feb 05, 2020 2.390 2.680 2.310 2.540 63,612 +0.14(+5.83%)
Feb 04, 2020 2.280 2.450 2.280 2.400 20,040 +0.15(+6.67%)
Feb 03, 2020 2.280 2.340 2.250 2.250 2,947 -0.04(-1.75%)
Jan 31, 2020 2.390 2.390 2.210 2.290 6,300 -0.12(-4.98%)
Jan 30, 2020 2.380 2.430 2.300 2.410 11,460 -0.02(-0.82%)
Jan 29, 2020 2.440 2.440 2.360 2.430 6,028 +0.03(+1.39%)
Jan 28, 2020 2.330 2.440 2.330 2.397 7,811 +0.01(+0.28%)
Jan 27, 2020 2.280 2.440 2.200 2.390 17,825 +0.09(+3.91%)
Jan 24, 2020 2.430 2.430 2.277 2.300 17,200 -0.04(-1.71%)
Jan 23, 2020 2.304 2.350 2.281 2.340 8,315 -0.01(-0.43%)
Jan 22, 2020 2.350 2.390 2.197 2.350 42,521 -0.04(-1.67%)
Jan 21, 2020 2.280 2.410 2.250 2.390 27,969 -0.00(-0.20%)
Jan 17, 2020 2.480 2.480 2.289 2.395 28,100 -0.01(-0.22%)
Jan 16, 2020 2.330 2.430 2.290 2.400 45,794 +0.06(+2.56%)
Jan 15, 2020 2.580 2.740 2.150 2.340 244,412 -0.09(-3.70%)
Jan 14, 2020 2.500 2.500 2.330 2.430 12,117 -0.07(-2.80%)
Jan 13, 2020 2.430 2.500 2.270 2.500 53,537 +0.08(+3.31%)
Jan 10, 2020 2.350 2.420 2.150 2.420 20,300 +0.00(+0.00%)
Jan 09, 2020 2.070 2.420 2.010 2.420 129,648 +0.31(+14.69%)
Jan 08, 2020 2.120 2.170 1.980 2.110 27,439 -0.06(-2.76%)
Jan 07, 2020 2.140 2.170 2.061 2.170 46,647 +0.07(+3.33%)
Jan 06, 2020 2.010 2.100 1.989 2.100 21,809 +0.05(+2.44%)
Jan 03, 2020 1.960 2.140 1.940 2.050 80,600 +0.00(+0.00%)
Jan 02, 2020 2.000 2.060 1.910 2.050 24,459 +0.05(+2.50%)
Dec 31, 2019 1.860 2.070 1.860 2.000 36,900 +0.10(+5.26%)
Dec 30, 2019 1.850 1.900 1.850 1.900 11,907 +0.00(+0.00%)
Dec 27, 2019 1.870 1.930 1.850 1.900 22,100 -0.03(-1.55%)
Dec 26, 2019 1.900 1.940 1.900 1.930 26,296 -0.01(-0.52%)
Dec 24, 2019 1.940 1.940 1.924 1.940 47,800 -0.01(-0.51%)
Dec 23, 2019 1.840 1.950 1.840 1.950 82,317 +0.07(+3.72%)
Dec 20, 2019 1.860 1.980 1.820 1.880 102,700 -0.03(-1.57%)
Dec 19, 2019 1.910 1.950 1.870 1.910 34,194 -0.03(-1.55%)
Dec 18, 2019 1.750 1.950 1.730 1.940 56,284 +0.16(+8.99%)
Dec 17, 2019 1.770 1.860 1.440 1.780 360,222 +0.03(+1.71%)
Dec 16, 2019 1.740 1.760 1.600 1.750 23,778 +0.03(+1.74%)
Dec 13, 2019 1.700 1.800 1.670 1.720 73,900 +0.00(+0.00%)
Dec 12, 2019 1.830 1.870 1.700 1.720 73,155 -0.04(-2.27%)
Dec 11, 2019 1.780 1.860 1.560 1.760 54,120 +0.06(+3.54%)
Dec 10, 2019 1.364 1.900 1.350 1.700 257,254 +0.31(+22.29%)
Dec 09, 2019 1.430 1.510 1.350 1.390 65,148 -0.09(-6.08%)
Dec 06, 2019 1.430 1.500 1.360 1.480 88,100 +0.02(+1.37%)
Dec 05, 2019 1.650 1.730 1.320 1.460 159,785 -0.29(-16.57%)
Dec 04, 2019 2.110 2.450 1.480 1.750 2,147,919 +0.11(+6.70%)
Dec 03, 2019 1.670 1.720 1.620 1.640 58,768 -0.11(-6.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.