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 (%)
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%)
Jun 01, 2020 2.330 2.400 1.910 2.210 301,217 -0.19(-7.92%)
May 29, 2020 2.570 2.570 2.240 2.400 202,800 -0.12(-4.76%)
May 28, 2020 2.740 2.740 2.450 2.520 273,127 +0.08(+3.28%)
May 27, 2020 2.450 2.450 2.320 2.440 150,525 +0.03(+1.24%)
May 26, 2020 2.680 2.700 2.270 2.410 670,007 +0.08(+3.43%)
May 22, 2020 2.280 2.420 2.250 2.330 139,900 +0.05(+2.19%)
May 21, 2020 2.320 2.390 2.280 2.280 33,195 -0.05(-2.15%)
May 20, 2020 2.360 2.430 2.280 2.330 104,395 -0.02(-0.85%)
May 19, 2020 2.420 2.510 2.340 2.350 91,441 -0.09(-3.69%)
May 18, 2020 2.380 2.520 2.350 2.440 152,347 +0.03(+1.24%)
May 15, 2020 2.410 2.600 2.250 2.410 217,000 -0.02(-0.82%)
May 14, 2020 2.070 2.680 2.010 2.430 942,369 +0.30(+14.08%)
May 13, 2020 2.100 2.140 1.980 2.130 106,051 +0.03(+1.43%)
May 12, 2020 2.250 2.250 2.100 2.100 194,272 -0.16(-7.08%)
May 11, 2020 2.190 2.280 2.140 2.260 105,020 +0.09(+4.15%)
May 08, 2020 2.160 2.250 2.100 2.170 181,300 +0.01(+0.46%)
May 07, 2020 2.180 2.250 2.060 2.160 129,935 -0.05(-2.26%)
May 06, 2020 2.240 2.290 2.170 2.210 100,838 -0.09(-3.91%)
May 05, 2020 2.360 2.440 2.270 2.300 478,517 +0.04(+1.77%)
May 04, 2020 2.290 2.340 2.160 2.260 596,558 +0.08(+3.67%)
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.