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 (%)
Nov 11, 2020 1.797 1.797 0 +0.00(+0.00%)
Nov 10, 2020 1.670 1.760 1.670 1.740 102,967 +0.07(+4.19%)
Nov 09, 2020 1.760 1.760 1.670 1.670 56,421 -0.08(-4.57%)
Nov 06, 2020 1.670 1.790 1.610 1.750 49,400 +0.08(+4.79%)
Nov 05, 2020 1.630 1.690 1.590 1.670 111,697 +0.03(+1.83%)
Nov 04, 2020 1.670 1.690 1.570 1.640 56,208 -0.06(-3.53%)
Nov 03, 2020 1.630 1.700 1.580 1.700 134,863 +0.07(+4.29%)
Nov 02, 2020 1.630 1.630 1.580 1.630 13,805 +0.01(+0.62%)
Oct 30, 2020 1.650 1.690 1.530 1.620 94,900 -0.07(-4.14%)
Oct 29, 2020 1.640 1.740 1.630 1.690 114,598 +0.02(+1.20%)
Oct 28, 2020 1.660 1.680 1.610 1.670 55,808 +0.00(+0.00%)
Oct 27, 2020 1.680 1.750 1.650 1.670 60,649 +0.02(+1.21%)
Oct 26, 2020 1.750 1.750 1.640 1.650 47,748 -0.08(-4.62%)
Oct 23, 2020 1.700 1.750 1.690 1.730 44,600 +0.00(+0.00%)
Oct 22, 2020 1.720 1.820 1.710 1.730 63,834 +0.00(+0.00%)
Oct 21, 2020 1.700 1.800 1.690 1.730 88,559 +0.03(+1.76%)
Oct 20, 2020 1.720 1.740 1.660 1.700 113,487 -0.03(-1.73%)
Oct 19, 2020 1.700 1.770 1.660 1.730 81,225 +0.06(+3.59%)
Oct 16, 2020 1.660 1.720 1.650 1.670 54,400 -0.01(-0.60%)
Oct 15, 2020 1.690 1.690 1.640 1.680 34,516 -0.03(-1.75%)
Oct 14, 2020 1.800 1.800 1.680 1.710 105,593 -0.04(-2.29%)
Oct 13, 2020 1.760 1.880 1.720 1.750 405,221 -0.03(-1.69%)
Oct 12, 2020 1.750 1.820 1.710 1.780 72,177 +0.06(+3.49%)
Oct 09, 2020 1.620 1.750 1.620 1.720 73,000 +0.09(+5.52%)
Oct 08, 2020 1.650 1.690 1.580 1.630 231,487 -0.05(-2.97%)
Oct 07, 2020 1.680 1.700 1.652 1.680 38,551 +0.03(+1.81%)
Oct 06, 2020 1.700 1.700 1.640 1.650 126,417 -0.07(-4.07%)
Oct 05, 2020 1.700 1.780 1.670 1.720 72,209 -0.08(-4.44%)
Oct 02, 2020 1.770 1.810 1.750 1.800 54,200 +0.03(+1.69%)
Oct 01, 2020 1.850 1.870 1.750 1.770 255,883 -0.04(-2.21%)
Sep 30, 2020 1.790 1.830 1.740 1.810 99,300 +0.06(+3.43%)
Sep 29, 2020 1.750 1.820 1.730 1.750 93,539 +0.01(+0.57%)
Sep 28, 2020 1.800 1.840 1.740 1.740 26,967 -0.05(-2.79%)
Sep 25, 2020 1.750 1.840 1.730 1.790 49,800 +0.03(+1.70%)
Sep 24, 2020 1.770 1.790 1.713 1.760 38,212 -0.02(-1.12%)
Sep 23, 2020 1.800 1.820 1.760 1.780 49,781 -0.02(-1.11%)
Sep 22, 2020 1.840 1.860 1.790 1.800 30,232 -0.01(-0.55%)
Sep 21, 2020 1.770 1.840 1.740 1.810 35,148 +0.01(+0.56%)
Sep 18, 2020 1.800 1.900 1.770 1.800 135,500 +0.05(+2.86%)
Sep 17, 2020 1.900 1.940 1.740 1.750 174,626 -0.15(-7.89%)
Sep 16, 2020 1.790 1.974 1.790 1.900 109,027 +0.10(+5.56%)
Sep 15, 2020 1.750 1.840 1.710 1.800 188,460 +0.04(+2.27%)
Sep 14, 2020 1.810 1.840 1.670 1.760 287,212 -0.06(-3.30%)
Sep 11, 2020 1.860 1.920 1.790 1.820 201,400 -0.06(-3.19%)
Sep 10, 2020 2.050 2.070 1.840 1.880 1,850,247 -0.07(-3.59%)
Sep 09, 2020 1.940 2.010 1.920 1.950 38,677 +0.07(+3.72%)
Sep 08, 2020 1.990 2.030 1.820 1.880 163,273 -0.15(-7.39%)
Sep 04, 2020 2.070 2.140 1.950 2.030 141,400 -0.06(-2.87%)
Sep 03, 2020 2.120 2.220 2.070 2.090 52,192 -0.07(-3.24%)
Sep 02, 2020 2.160 2.180 2.100 2.160 94,813 -0.01(-0.46%)
Sep 01, 2020 2.250 2.330 2.110 2.170 204,764 -0.08(-3.56%)
Aug 31, 2020 2.230 2.320 2.140 2.250 183,894 +0.02(+0.90%)
Aug 28, 2020 2.080 2.300 2.070 2.230 143,700 +0.15(+7.21%)
Aug 27, 2020 2.050 2.190 2.030 2.080 362,852 +0.08(+4.00%)
Aug 26, 2020 2.360 2.360 1.980 2.000 462,119 -0.37(-15.61%)
Aug 25, 2020 2.450 2.520 2.250 2.370 204,104 -0.08(-3.27%)
Aug 24, 2020 2.510 2.630 2.400 2.450 282,882 -0.15(-5.77%)
Aug 21, 2020 2.900 2.900 2.560 2.600 183,100 -0.25(-8.77%)
Aug 20, 2020 3.250 3.250 2.840 2.850 316,954 -0.35(-10.94%)
Aug 19, 2020 3.500 3.500 3.120 3.200 188,652 -0.25(-7.25%)
Aug 18, 2020 3.790 3.980 3.000 3.450 1,225,339 -0.19(-5.22%)
Aug 17, 2020 3.170 3.660 3.140 3.640 332,067 +0.47(+14.83%)
Aug 14, 2020 3.280 3.310 3.135 3.170 77,300 -0.14(-4.23%)
Aug 13, 2020 3.280 3.350 3.210 3.310 77,946 +0.03(+0.91%)
Aug 12, 2020 3.140 3.500 3.060 3.280 243,019 +0.13(+4.13%)
Aug 11, 2020 3.290 3.290 3.050 3.150 204,074 -0.15(-4.55%)
Aug 10, 2020 3.440 3.440 3.280 3.300 123,793 -0.15(-4.35%)
Aug 07, 2020 3.300 3.600 3.280 3.450 223,100 +0.13(+3.92%)
Aug 06, 2020 3.460 3.520 3.091 3.320 445,355 -0.16(-4.60%)
Aug 05, 2020 3.770 3.880 3.320 3.480 323,476 -0.29(-7.69%)
Aug 04, 2020 3.930 3.930 3.580 3.770 435,300 -0.12(-3.08%)
Aug 03, 2020 3.800 4.100 3.610 3.890 350,701 +0.08(+2.10%)
Jul 31, 2020 3.760 3.840 3.610 3.810 187,000 +0.06(+1.60%)
Jul 30, 2020 3.930 3.930 3.710 3.750 155,411 -0.18(-4.58%)
Jul 29, 2020 3.690 4.050 3.620 3.930 172,448 +0.15(+3.97%)
Jul 28, 2020 3.670 3.850 3.540 3.780 186,905 +0.09(+2.44%)
Jul 27, 2020 3.600 3.730 3.410 3.690 235,602 +0.20(+5.73%)
Jul 24, 2020 3.610 3.610 3.450 3.490 114,100 -0.13(-3.59%)
Jul 23, 2020 3.760 3.800 3.600 3.620 66,615 -0.17(-4.49%)
Jul 22, 2020 3.870 3.980 3.600 3.790 194,919 -0.10(-2.57%)
Jul 21, 2020 4.120 4.130 3.780 3.890 171,213 -0.23(-5.58%)
Jul 20, 2020 3.970 4.160 3.844 4.120 160,698 +0.10(+2.49%)
Jul 17, 2020 3.760 4.205 3.748 4.020 452,100 +0.34(+9.24%)
Jul 16, 2020 3.600 4.200 3.580 3.680 702,959 +0.04(+1.10%)
Jul 15, 2020 3.740 3.840 3.400 3.640 255,362 -0.14(-3.70%)
Jul 14, 2020 3.370 4.070 3.340 3.780 470,691 +0.38(+11.18%)
Jul 13, 2020 3.680 3.860 3.310 3.400 236,803 -0.31(-8.36%)
Jul 10, 2020 3.550 3.940 3.430 3.710 430,000 +0.21(+6.00%)
Jul 09, 2020 3.520 3.740 3.360 3.500 485,701 -0.21(-5.66%)
Jul 08, 2020 2.890 3.770 2.890 3.710 1,121,278 +0.80(+27.49%)
Jul 07, 2020 2.810 3.000 2.760 2.910 174,857 +0.09(+3.19%)
Jul 06, 2020 2.750 2.940 2.730 2.820 211,978 +0.11(+4.06%)
Jul 02, 2020 2.900 2.950 2.670 2.710 252,100 -0.17(-5.90%)
Jul 01, 2020 2.990 3.030 2.850 2.880 188,351 -0.17(-5.57%)
Jun 30, 2020 2.900 3.170 2.630 3.050 614,419 -0.15(-4.69%)
Jun 29, 2020 3.230 3.330 3.040 3.200 221,422 +0.06(+1.91%)
Jun 26, 2020 3.330 3.330 3.021 3.140 220,500 -0.12(-3.68%)
Jun 25, 2020 3.190 3.370 2.830 3.260 841,743 +0.09(+2.84%)
Jun 24, 2020 2.750 3.580 2.640 3.170 2,179,128 +0.41(+14.86%)
Jun 23, 2020 3.010 3.010 2.560 2.760 1,607,637 +0.11(+4.15%)
Jun 22, 2020 2.950 2.960 2.580 2.650 521,727 -0.39(-12.83%)
Jun 19, 2020 2.630 3.220 2.509 3.040 3,070,300 +0.53(+21.12%)
Jun 18, 2020 2.420 2.580 2.420 2.510 194,174 +0.06(+2.45%)
Jun 17, 2020 2.490 2.590 2.420 2.450 106,932 -0.05(-2.00%)
Jun 16, 2020 2.320 2.580 2.320 2.500 161,878 +0.16(+6.84%)
Jun 15, 2020 2.150 2.340 2.150 2.340 111,756 +0.15(+6.85%)
Jun 12, 2020 2.210 2.280 2.110 2.190 46,900 -0.02(-0.90%)
Jun 11, 2020 2.290 2.330 2.150 2.210 87,689 -0.06(-2.64%)
Jun 10, 2020 2.300 2.340 2.220 2.270 80,297 +0.02(+0.89%)
Jun 09, 2020 2.230 2.280 2.070 2.250 103,628 -0.02(-0.88%)
Jun 08, 2020 2.290 2.340 2.180 2.270 67,574 -0.01(-0.44%)
Jun 05, 2020 2.210 2.290 2.210 2.280 55,500 +0.06(+2.70%)
Jun 04, 2020 2.260 2.350 2.050 2.220 227,520 -0.01(-0.45%)
Jun 03, 2020 2.150 2.240 2.150 2.230 101,008 +0.10(+4.69%)
Jun 02, 2020 2.190 2.240 2.100 2.130 62,887 -0.08(-3.62%)
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.