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 (%)
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.
 
 
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.