EDNT

Edison Nation Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Edison Nation Inc EDNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.80 07:48:23
Close Price Low Price High Price Open Price Previous Close
1.80
more quote information »

EDNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.791.97431.741.8196,6770.010.56%
1 Month2.362.461.6751.93251,369-0.56-23.73%
3 Months2.994.281.6753.03284,197-1.19-39.8%
6 Months2.125.551.452.65516,613-0.32-15.09%
1 Year2.615.551.322.59284,183-0.81-31.03%
3 Years6.517.831.322.65158,093-4.71-72.35%
5 Years6.517.831.322.65158,093-4.71-72.35%

EDNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 1.80 -0.01 -0.55% 1.82 1.86 1.79 30,199
Sep 21 2020 1.81 0.01 0.56% 1.77 1.84 1.74 34,917
Sep 18 2020 1.80 0.05 2.86% 1.80 1.90 1.7701 134,836
Sep 17 2020 1.75 -0.15 -7.89% 1.90 1.94 1.74 174,581
Sep 16 2020 1.90 0.10 5.56% 1.79 1.9743 1.79 108,850
Sep 15 2020 1.80 0.04 2.27% 1.75 1.84 1.71 188,453
Sep 14 2020 1.76 -0.06 -3.3% 1.81 1.84 1.675 285,162
Sep 11 2020 1.82 -0.06 -3.19% 1.86 1.92 1.78 191,444
Sep 10 2020 1.88 -0.06 -3.09% 2.05 2.46 1.835 1,844,864
Sep 09 2020 1.94 0.05 2.65% 1.94 2.01 1.92 38,677
Sep 08 2020 1.89 -0.14 -6.9% 1.99 2.04 1.82 162,908
Sep 04 2020 2.03 -0.06 -2.87% 2.07 2.14 1.95 141,416
Sep 03 2020 2.09 -0.07 -3.24% 2.12 2.22 2.07 52,192
Sep 02 2020 2.16 -0.01 -0.46% 2.16 2.26 2.10 94,813
Sep 01 2020 2.17 -0.08 -3.56% 2.25 2.33 2.11 204,764
Aug 31 2020 2.25 0.02 0.9% 2.23 2.32 2.14 183,657
Aug 28 2020 2.23 0.15 7.21% 2.08 2.30 2.0702 143,468
Aug 27 2020 2.08 0.08 4.0% 2.05 2.26 2.03 361,602
Aug 26 2020 2.00 -0.37 -15.61% 2.36 2.36 1.98 462,119
Aug 25 2020 2.37 -0.09 -3.66% 2.45 2.52 2.25 203,104
Aug 24 2020 2.46 -0.14 -5.38% 2.51 2.79 2.40 282,377
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.