Register for streaming realtime charts, analysis tools, and prices.
EDAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.10 | -0.05 | -0.49% | 10.15 | 10.35 | 10.10 | 6,806 |
| May 30 2024 | 10.15 | 0.05 | 0.50% | 10.10 | 10.20 | 10.10 | 3,577 |
| May 29 2024 | 10.10 | -0.15 | -1.46% | 10.20 | 10.25 | 10.00 | 13,709 |
| May 28 2024 | 10.25 | -0.20 | -1.91% | 10.55 | 10.60 | 10.10 | 11,223 |
| May 27 2024 | 10.45 | -0.30 | -2.79% | 10.75 | 10.75 | 10.30 | 11,792 |
| May 24 2024 | 10.75 | 0.00 | 0.00% | 10.65 | 10.75 | 10.65 | 2,665 |
| May 23 2024 | 10.75 | -0.05 | -0.46% | 10.80 | 10.80 | 10.60 | 5,847 |
| May 22 2024 | 10.80 | 0.10 | 0.93% | 10.70 | 10.85 | 10.60 | 3,689 |
| May 21 2024 | 10.70 | -0.10 | -0.93% | 10.85 | 11.00 | 10.65 | 6,587 |
| May 20 2024 | 10.80 | -0.10 | -0.92% | 11.00 | 11.00 | 10.65 | 8,909 |
| May 17 2024 | 10.90 | -0.20 | -1.80% | 10.90 | 11.10 | 10.80 | 4,277 |
| May 16 2024 | 11.10 | 0.10 | 0.91% | 11.00 | 11.25 | 10.90 | 6,055 |
| May 15 2024 | 11.00 | -0.10 | -0.90% | 11.05 | 11.10 | 10.80 | 21,314 |
| May 14 2024 | 11.10 | -0.20 | -1.77% | 11.30 | 11.45 | 10.95 | 6,047 |
| May 13 2024 | 11.30 | -0.10 | -0.88% | 11.20 | 11.60 | 11.20 | 3,984 |
| May 10 2024 | 11.40 | -0.05 | -0.44% | 11.30 | 11.50 | 11.30 | 5,516 |
| May 09 2024 | 11.45 | 0.00 | 0.00% | 11.35 | 11.55 | 11.30 | 2,509 |
| May 08 2024 | 11.45 | 0.00 | 0.00% | 11.50 | 11.55 | 11.35 | 4,286 |
| May 07 2024 | 11.45 | -0.10 | -0.87% | 11.45 | 11.55 | 11.40 | 5,235 |
| May 06 2024 | 11.55 | 0.15 | 1.32% | 11.65 | 11.65 | 11.50 | 3,517 |
| May 03 2024 | 11.40 | 0.00 | 0.00% | 11.25 | 11.45 | 11.25 | 2,174 |
| May 02 2024 | 11.40 | -0.15 | -1.30% | 11.70 | 11.70 | 11.25 | 5,800 |
| Apr 30 2024 | 11.55 | 0.00 | 0.00% | 11.55 | 11.70 | 11.50 | 3,648 |
| Apr 29 2024 | 11.55 | 0.30 | 2.67% | 11.25 | 11.60 | 11.25 | 5,742 |
| Apr 26 2024 | 11.25 | 0.05 | 0.45% | 11.25 | 11.40 | 11.15 | 2,144 |
| Apr 25 2024 | 11.20 | -0.15 | -1.32% | 11.35 | 11.40 | 11.10 | 4,718 |
| Apr 24 2024 | 11.35 | 0.05 | 0.44% | 11.35 | 11.45 | 11.30 | 4,262 |
| Apr 23 2024 | 11.30 | 0.10 | 0.89% | 11.30 | 11.30 | 11.20 | 3,767 |
| Apr 22 2024 | 11.20 | 0.25 | 2.28% | 11.10 | 11.30 | 11.00 | 4,250 |
| Apr 19 2024 | 10.95 | -0.40 | -3.52% | 11.20 | 11.45 | 10.95 | 14,700 |
| Apr 18 2024 | 11.35 | -0.20 | -1.73% | 11.55 | 11.55 | 11.20 | 4,356 |
| Apr 17 2024 | 11.55 | -0.15 | -1.28% | 11.50 | 11.65 | 11.45 | 3,098 |
| Apr 16 2024 | 11.70 | -0.20 | -1.68% | 11.70 | 11.70 | 11.50 | 8,797 |
| Apr 15 2024 | 11.90 | 0.20 | 1.71% | 11.85 | 12.10 | 11.65 | 10,960 |
| Apr 12 2024 | 11.70 | -0.15 | -1.27% | 11.95 | 12.40 | 11.70 | 25,935 |
| Apr 11 2024 | 11.85 | 0.90 | 8.22% | 11.35 | 12.30 | 11.30 | 40,588 |
| Apr 10 2024 | 10.95 | -0.10 | -0.90% | 10.95 | 11.25 | 10.95 | 8,161 |
| Apr 09 2024 | 11.05 | -0.15 | -1.34% | 11.40 | 11.40 | 10.85 | 10,512 |
| Apr 08 2024 | 11.20 | -0.30 | -2.61% | 11.65 | 11.65 | 11.05 | 9,778 |
| Apr 05 2024 | 11.50 | -0.30 | -2.54% | 11.90 | 11.90 | 11.25 | 14,385 |
| Apr 04 2024 | 11.80 | 0.20 | 1.72% | 11.60 | 11.85 | 11.60 | 5,498 |
| Apr 03 2024 | 11.60 | 0.05 | 0.43% | 11.70 | 11.80 | 11.25 | 7,472 |
| Apr 02 2024 | 11.55 | -0.10 | -0.86% | 11.80 | 11.90 | 11.45 | 8,733 |
| Mar 28 2024 | 11.65 | -0.60 | -4.90% | 12.10 | 12.30 | 10.70 | 62,819 |
| Mar 27 2024 | 12.25 | 0.00 | 0.00% | 12.20 | 12.40 | 12.20 | 4,436 |
| Mar 26 2024 | 12.25 | -0.05 | -0.41% | 12.25 | 12.40 | 12.20 | 7,750 |
| Mar 25 2024 | 12.30 | 0.00 | 0.00% | 12.50 | 12.55 | 12.25 | 5,418 |
| Mar 22 2024 | 12.30 | -0.05 | -0.40% | 12.30 | 12.40 | 12.15 | 4,253 |
| Mar 21 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.45 | 12.35 | 2,016 |
| Mar 20 2024 | 12.35 | -0.15 | -1.20% | 12.35 | 12.45 | 12.30 | 3,830 |
| Mar 19 2024 | 12.50 | 0.05 | 0.40% | 12.50 | 12.55 | 12.40 | 2,048 |
| Mar 18 2024 | 12.45 | -0.05 | -0.40% | 12.60 | 12.90 | 12.40 | 4,901 |
| Mar 15 2024 | 12.50 | -0.10 | -0.79% | 12.35 | 13.00 | 12.35 | 12,436 |
| Mar 14 2024 | 12.60 | 0.30 | 2.44% | 12.30 | 12.95 | 12.30 | 14,660 |
| Mar 13 2024 | 12.30 | -0.15 | -1.20% | 12.60 | 12.60 | 12.30 | 5,259 |
| Mar 12 2024 | 12.45 | 0.00 | 0.00% | 12.35 | 12.55 | 12.30 | 8,662 |
| Mar 11 2024 | 12.45 | -0.10 | -0.80% | 12.65 | 12.70 | 12.45 | 2,499 |
| Mar 08 2024 | 12.55 | -0.10 | -0.79% | 12.65 | 12.65 | 12.45 | 4,849 |
| Mar 07 2024 | 12.65 | -0.05 | -0.39% | 12.90 | 12.90 | 12.55 | 4,327 |
| Mar 06 2024 | 12.70 | -0.10 | -0.78% | 12.90 | 12.95 | 12.70 | 5,228 |
| Mar 05 2024 | 12.80 | 0.30 | 2.40% | 12.65 | 12.90 | 12.50 | 8,282 |
| Mar 04 2024 | 12.50 | -0.20 | -1.57% | 12.75 | 12.75 | 12.45 | 2,356 |
