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 (%)
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%)
May 01, 2020 2.060 2.240 2.020 2.180 409,400 +0.07(+3.32%)
Apr 30, 2020 2.060 2.130 2.020 2.110 147,579 -0.03(-1.40%)
Apr 29, 2020 2.060 2.190 2.020 2.140 152,533 +0.02(+0.94%)
Apr 28, 2020 2.060 2.200 2.060 2.120 142,080 -0.07(-3.20%)
Apr 27, 2020 1.950 2.240 1.950 2.190 454,087 +0.11(+5.29%)
Apr 24, 2020 2.160 2.200 1.820 2.080 394,000 -0.14(-6.31%)
Apr 23, 2020 2.100 2.220 2.060 2.220 230,799 +0.11(+5.21%)
Apr 22, 2020 2.130 2.200 2.020 2.110 224,261 -0.02(-0.94%)
Apr 21, 2020 2.040 2.150 1.950 2.130 459,774 -0.05(-2.29%)
Apr 20, 2020 2.180 2.210 2.020 2.180 499,825 -0.06(-2.68%)
Apr 17, 2020 2.350 2.480 2.170 2.240 1,288,000 -0.33(-12.84%)
Apr 16, 2020 4.960 5.200 2.510 2.570 29,237,736 +0.90(+53.89%)
Apr 15, 2020 1.590 1.990 1.550 1.670 261,052 +0.05(+3.09%)
Apr 14, 2020 1.550 1.640 1.540 1.620 78,691 +0.02(+1.25%)
Apr 13, 2020 1.580 1.650 1.540 1.600 32,636 -0.03(-1.84%)
Apr 09, 2020 1.580 1.700 1.550 1.630 63,100 +0.00(+0.00%)
Apr 08, 2020 1.740 1.814 1.450 1.630 184,576 -0.12(-6.86%)
Apr 07, 2020 1.710 2.190 1.600 1.750 1,186,166 +0.04(+2.64%)
Apr 06, 2020 1.660 1.780 1.650 1.705 8,406 +0.02(+0.89%)
Apr 03, 2020 1.698 1.730 1.600 1.690 8,200 -0.09(-5.06%)
Apr 02, 2020 1.790 1.790 1.650 1.780 11,773 +0.02(+1.14%)
Apr 01, 2020 1.700 1.790 1.680 1.760 7,534 -0.07(-3.83%)
Mar 31, 2020 1.910 1.910 1.650 1.830 12,271 -0.04(-2.14%)
Mar 30, 2020 1.920 2.010 1.650 1.870 17,117 -0.05(-2.60%)
Mar 27, 2020 1.920 1.960 1.900 1.920 5,100 -0.01(-0.52%)
Mar 26, 2020 2.080 2.090 1.735 1.930 109,984 -0.16(-7.43%)
Mar 25, 2020 2.190 2.200 2.000 2.085 6,665 +0.22(+12.10%)
Mar 24, 2020 2.010 2.350 1.860 1.860 57,914 -0.23(-11.00%)
Mar 23, 2020 1.950 2.120 1.700 2.090 4,325 +0.07(+3.47%)
Mar 20, 2020 2.100 2.150 2.020 2.020 25,300 -0.18(-8.18%)
Mar 19, 2020 1.690 2.270 1.690 2.200 41,610 +0.34(+18.28%)
Mar 18, 2020 1.860 1.860 1.560 1.860 12,703 +0.00(+0.00%)
Mar 17, 2020 1.900 1.900 1.600 1.860 8,582 -0.02(-1.06%)
Mar 16, 2020 1.900 1.920 1.690 1.880 10,450 -0.07(-3.59%)
Mar 13, 2020 2.060 2.070 1.820 1.950 5,600 +0.02(+1.04%)
Mar 12, 2020 2.070 2.210 1.859 1.930 10,579 -0.16(-7.66%)
Mar 11, 2020 2.190 2.190 1.900 2.090 5,319 -0.05(-2.34%)
Mar 10, 2020 1.950 2.140 1.930 2.140 3,402 +0.15(+7.54%)
Mar 09, 2020 1.820 2.060 1.820 1.990 7,821 -0.02(-1.00%)
Mar 06, 2020 1.730 2.090 1.730 2.010 28,700 +0.20(+11.05%)
Mar 05, 2020 1.870 2.130 1.790 1.810 39,371 -0.10(-5.24%)
Mar 04, 2020 1.800 1.930 1.620 1.910 47,133 +0.11(+6.11%)
Mar 03, 2020 1.960 2.000 1.760 1.800 34,940 -0.20(-10.00%)
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.
 
 
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.