Edison Nation Historical Data - EDNT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Edison Nation Inc EDNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.83 0.00 0.00 0.00 1.83 07:00:15
more quote information »

EDNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.172.261.651.9326,257-0.34-15.67%
1 Month1.802.351.561.9522,1880.031.67%
3 Months2.112.851.562.2626,489-0.28-13.27%
6 Months2.402.891.321.9246,973-0.57-23.75%
1 Year5.095.101.322.2747,774-3.26-64.05%
3 Years6.517.831.322.6234,700-4.68-71.89%
5 Years6.517.831.322.6234,700-4.68-71.89%

EDNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1.83 -0.04 -2.14% 1.87 1.91 1.6501 12,271
Mar 30 2020 1.87 -0.05 -2.6% 1.92 2.01 1.65 16,811
Mar 27 2020 1.92 -0.01 -0.52% 1.92 1.96 1.90 5,146
Mar 26 2020 1.93 -0.16 -7.43% 2.13 2.13 1.735 109,984
Mar 25 2020 2.085 0.23 12.1% 2.17 2.26 2.00 6,665
Mar 24 2020 1.86 -0.23 -11.0% 2.01 2.35 1.86 57,342
Mar 23 2020 2.09 0.07 3.47% 2.12 2.12 1.70 4,325
Mar 20 2020 2.02 -0.18 -8.18% 2.20 2.20 2.02 25,372
Mar 19 2020 2.20 0.34 18.28% 1.86 2.27 1.69 41,610
Mar 18 2020 1.86 0.00 0.0% 1.86 1.86 1.56 12,703
Mar 17 2020 1.86 -0.02 -1.06% 1.90 1.90 1.60 8,582
Mar 16 2020 1.88 -0.07 -3.59% 1.94 1.94 1.69 10,450
Mar 13 2020 1.95 0.02 1.04% 1.92 2.07 1.82 5,649
Mar 12 2020 1.93 -0.16 -7.66% 2.07 2.21 1.8593 10,579
Mar 11 2020 2.09 -0.05 -2.34% 2.12 2.19 1.90 5,319
Mar 10 2020 2.14 0.15 7.54% 1.85 2.14 1.85 3,402
Mar 09 2020 1.99 -0.09 -4.33% 1.81 2.06 1.81 7,821
Mar 06 2020 2.08 0.27 14.92% 1.73 2.09 1.73 28,756
Mar 05 2020 1.81 -0.10 -5.24% 1.88 2.13 1.79 39,371
Mar 04 2020 1.91 0.11 6.11% 1.80 1.93 1.62 47,133
Mar 03 2020 1.80 -0.20 -10.0% 1.99 2.00 1.76 34,940
Mar 02 2020 2.00 -0.18 -8.26% 2.10 2.10 1.89 22,821
See More Historical Prices »


Your Recent History
NASDAQ
EDNT
Edison Nat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.