Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jun 28, 2019 2.250 2.450 2.190 2.280 25,700 +0.01(+0.44%)
Jun 27, 2019 2.320 2.320 2.210 2.270 13,910 -0.09(-3.81%)
Jun 26, 2019 2.410 2.850 2.295 2.360 46,081 -0.09(-3.67%)
Jun 25, 2019 2.210 2.450 2.170 2.450 38,518 +0.24(+10.83%)
Jun 24, 2019 2.260 2.433 2.211 2.211 37,715 +0.01(+0.48%)
Jun 21, 2019 2.380 2.450 2.095 2.200 109,500 -0.17(-7.17%)
Jun 20, 2019 2.850 2.870 2.370 2.370 62,675 -0.25(-9.37%)
Jun 19, 2019 2.750 3.150 2.480 2.615 53,565 +0.14(+5.44%)
Jun 18, 2019 2.590 2.725 2.273 2.480 28,834 -0.05(-2.16%)
Jun 17, 2019 2.840 2.850 2.425 2.535 17,583 -0.32(-11.06%)
Jun 14, 2019 2.660 2.975 2.400 2.850 44,000 +0.23(+8.78%)
Jun 13, 2019 2.950 2.950 2.171 2.620 44,449 -0.37(-12.32%)
Jun 12, 2019 3.070 3.070 2.700 2.988 14,281 -0.06(-2.03%)
Jun 11, 2019 3.050 3.236 2.940 3.050 7,646 +0.16(+5.42%)
Jun 10, 2019 3.230 3.240 2.864 2.893 12,551 -0.36(-10.98%)
Jun 07, 2019 3.620 3.800 3.006 3.250 31,200 -0.45(-12.16%)
Jun 06, 2019 3.710 3.990 3.456 3.700 42,588 +0.02(+0.54%)
Jun 05, 2019 3.700 3.730 3.553 3.680 51,093 +0.14(+3.95%)
Jun 04, 2019 3.060 3.550 3.030 3.540 70,331 +0.37(+11.67%)
Jun 03, 2019 3.260 3.360 2.880 3.170 56,263 -0.32(-9.17%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.