Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.500
3.500
3.250
3.490
24,600
+0.01(+0.29%)
May 30, 2019
3.490
3.700
3.360
3.480
47,659
+0.06(+1.75%)
May 29, 2019
3.550
3.900
3.280
3.420
57,802
+0.10(+3.01%)
May 28, 2019
2.980
3.380
2.980
3.320
52,486
+0.47(+16.70%)
May 24, 2019
2.880
2.920
2.350
2.845
64,400
-0.15(-5.17%)
May 23, 2019
3.060
3.120
2.940
3.000
19,944
-0.09(-2.91%)
May 22, 2019
3.100
3.200
2.950
3.090
36,863
-0.01(-0.33%)
May 21, 2019
3.860
3.920
3.000
3.100
90,684
+0.24(+8.40%)
May 20, 2019
3.500
3.500
2.790
2.860
90,022
-0.62(-17.93%)
May 17, 2019
3.104
3.550
3.104
3.485
4,400
+0.03(+1.01%)
May 16, 2019
3.350
3.640
3.020
3.450
68,215
-0.20(-5.48%)
May 15, 2019
3.769
3.769
3.350
3.650
6,676
+0.02(+0.55%)
May 14, 2019
3.864
3.926
3.630
3.630
7,578
-0.31(-7.87%)
May 13, 2019
3.920
3.945
3.754
3.940
19,477
+0.14(+3.68%)
May 10, 2019
3.880
3.880
3.518
3.800
12,200
-0.10(-2.56%)
May 09, 2019
3.700
4.000
3.680
3.900
34,088
+0.32(+8.85%)
May 08, 2019
3.720
3.850
3.450
3.583
10,177
-0.22(-5.71%)
May 07, 2019
3.710
3.910
3.344
3.800
7,589
-0.07(-1.81%)
May 06, 2019
3.820
4.010
3.640
3.870
3,394
+0.06(+1.57%)
May 03, 2019
4.000
4.150
3.810
3.810
9,000
-0.19(-4.63%)
May 02, 2019
3.969
4.200
3.580
3.995
9,159
-0.10(-2.56%)
May 01, 2019
4.350
4.350
3.722
4.100
26,583
-0.17(-3.98%)
Apr 30, 2019
4.100
4.299
3.962
4.270
15,595
-0.23(-5.11%)
Apr 29, 2019
4.750
4.770
4.190
4.500
16,808
-0.10(-2.17%)
Apr 26, 2019
4.700
4.845
4.550
4.600
17,100
-0.22(-4.56%)
Apr 25, 2019
4.680
4.820
4.550
4.820
15,001
-0.07(-1.43%)
Apr 24, 2019
4.750
4.890
4.750
4.890
6,265
-0.00(-0.00%)
Apr 23, 2019
4.730
4.900
4.710
4.890
22,403
-0.12(-2.30%)
Apr 22, 2019
5.005
5.005
5.005
5
+0.00(+0.00%)
Apr 18, 2019
4.850
5.005
4.750
5.005
4,400
-0.00(-0.10%)
Apr 17, 2019
5.000
5.010
4.750
5.010
6,969
+0.01(+0.20%)
Apr 16, 2019
4.911
5.005
4.800
5.000
12,050
-0.03(-0.60%)
Apr 15, 2019
4.960
5.030
4.950
5.030
15,403
+0.00(+0.00%)
Apr 12, 2019
5.030
5.030
5.030
5.030
500
+0.03(+0.60%)
Apr 11, 2019
4.970
5.100
4.970
5.000
32,384
-0.02(-0.40%)
Apr 10, 2019
5.000
5.100
4.965
5.020
17,374
-0.01(-0.20%)
Apr 09, 2019
4.954
5.030
4.954
5.030
328
+0.03(+0.50%)
Apr 08, 2019
4.935
5.025
4.935
5.005
4,044
+0.01(+0.30%)
Apr 05, 2019
5.019
5.019
4.990
4.990
4,800
-0.01(-0.20%)
Apr 04, 2019
4.935
5.050
4.935
5.000
5,263
+0.00(+0.00%)
Apr 03, 2019
5.030
5.050
4.970
5.000
5,547
-0.09(-1.77%)
Apr 02, 2019
4.970
5.100
4.900
5.090
2,408
+0.00(+0.00%)
Apr 01, 2019
5.090
5.090
5.070
5.090
5,420
+0.05(+0.95%)
Mar 29, 2019
5.000
5.100
4.906
5.042
12,300
+0.04(+0.84%)
Mar 28, 2019
5.100
5.100
4.900
5.000
16,964
-0.10(-1.96%)
Mar 27, 2019
5.050
5.170
5.025
5.100
24,860
-0.04(-0.87%)
Mar 26, 2019
5.110
5.260
5.100
5.145
6,544
-0.10(-1.91%)
Mar 25, 2019
5.110
5.435
5.110
5.245
14,912
-0.12(-2.15%)
Mar 22, 2019
5.025
5.420
5.025
5.360
29,000
+0.19(+3.69%)
Mar 21, 2019
4.932
5.190
4.932
5.169
36,998
+0.16(+3.18%)
Mar 20, 2019
4.664
5.010
4.664
5.010
6,045
+0.25(+5.25%)
Mar 19, 2019
4.990
5.010
4.760
4.760
6,490
-0.23(-4.61%)
Mar 18, 2019
5.000
5.010
4.920
4.990
1,143
+0.14(+2.89%)
Mar 15, 2019
5.000
5.000
4.650
4.850
5,400
-0.10(-2.02%)
Mar 14, 2019
4.921
4.970
4.778
4.950
4,123
-0.05(-1.00%)
Mar 13, 2019
4.980
5.000
4.850
5.000
5,985
+0.27(+5.71%)
Mar 12, 2019
4.930
4.985
4.670
4.730
5,035
-0.28(-5.59%)
Mar 11, 2019
5.000
5.010
4.980
5.010
3,456
+0.02(+0.40%)
Mar 08, 2019
4.990
4.990
4.990
55
+0.00(+0.00%)
Mar 07, 2019
4.700
4.990
4.700
4.990
501
+0.05(+1.01%)
Mar 06, 2019
4.730
4.940
4.730
4.940
1,919
-0.03(-0.60%)
Mar 05, 2019
4.970
5.010
4.970
4.970
4,407
+0.21(+4.41%)
Mar 04, 2019
5.060
5.060
4.760
4.760
6,655
-0.24(-4.80%)
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
.