EDNT

Edison Nation Historical Data

EDNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.73 0.00 0.0% 1.70 1.75 1.69 44,677
Oct 22 2020 1.73 0.00 0.0% 1.72 1.82 1.71 63,830
Oct 21 2020 1.73 0.03 1.76% 1.70 1.80 1.6899 88,555
Oct 20 2020 1.70 -0.03 -1.73% 1.72 1.74 1.66 113,486
Oct 19 2020 1.73 0.06 3.59% 1.70 1.77 1.66 81,225
Oct 16 2020 1.67 -0.01 -0.88% 1.66 1.72 1.65 54,466
Oct 15 2020 1.6848 -0.03 -1.47% 1.69 1.6943 1.64 34,514
Oct 14 2020 1.71 -0.04 -2.29% 1.80 1.80 1.68 105,593
Oct 13 2020 1.75 -0.03 -1.69% 1.76 1.875 1.72 405,197
Oct 12 2020 1.78 0.06 3.49% 1.75 1.82 1.7101 72,177
Oct 09 2020 1.72 0.09 5.52% 1.62 1.75 1.62 72,569
Oct 08 2020 1.63 -0.05 -2.97% 1.65 1.69 1.58 231,487
Oct 07 2020 1.6799 0.00 +0.00% 1.68 1.70 1.6523 0
Oct 07 2020 1.6799 0.03 1.81% 1.68 1.70 1.6523 38,523
Oct 06 2020 1.65 -0.10 -5.71% 1.70 1.70 1.6447 111,352
Oct 05 2020 1.75 -0.05 -2.78% 1.70 1.78 1.6741 71,907
Oct 02 2020 1.80 0.03 1.69% 1.77 1.81 1.75 52,050
Oct 01 2020 1.77 -0.04 -2.21% 1.85 1.87 1.75 246,071
Sep 30 2020 1.81 0.06 3.43% 1.79 1.83 1.74 97,095
Sep 29 2020 1.75 0.01 0.57% 1.75 1.82 1.73 93,439
Sep 28 2020 1.74 -0.05 -2.79% 1.80 1.84 1.75 26,767
Sep 25 2020 1.79 0.03 1.7% 1.75 1.84 1.73 49,543
Sep 24 2020 1.76 0.00 0.0% 1.77 1.79 1.7127 38,212
Sep 23 2020 1.76 -0.04 -2.22% 1.80 1.82 1.76 49,781
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 07 2020 2.03 0.00 +0.00% 2.07 2.14 1.95 0
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
Aug 21 2020 2.60 -0.25 -8.77% 2.90 2.94 2.56 183,146
Aug 20 2020 2.85 -0.35 -10.94% 3.25 3.27 2.84 307,552
Aug 19 2020 3.20 -0.25 -7.25% 3.50 3.50 3.12 188,336
Aug 18 2020 3.45 -0.19 -5.22% 3.79 4.28 3.00 1,223,501
Aug 17 2020 3.64 0.47 14.83% 3.17 3.66 3.14 332,065
Aug 14 2020 3.17 -0.14 -4.23% 3.28 3.31 3.135 77,395
Aug 13 2020 3.31 0.03 0.91% 3.28 3.35 3.21 77,946
Aug 12 2020 3.28 0.13 4.13% 3.14 3.50 3.06 243,019
Aug 11 2020 3.15 -0.15 -4.55% 3.29 3.29 3.05 191,610
Aug 10 2020 3.30 -0.15 -4.35% 3.44 3.44 3.28 123,793
Aug 07 2020 3.45 0.13 3.92% 3.30 3.60 3.2801 223,113
Aug 06 2020 3.32 -0.16 -4.6% 3.46 3.52 3.091 445,355
Aug 05 2020 3.48 -0.29 -7.69% 3.77 3.88 3.32 320,696
Aug 04 2020 3.77 -0.12 -3.08% 3.93 4.26 3.58 432,800
Aug 03 2020 3.89 0.05 1.3% 3.80 4.10 3.61 350,681
Jul 31 2020 3.84 0.07 1.86% 3.76 3.84 3.61 187,043
Jul 30 2020 3.77 -0.18 -4.44% 3.93 3.93 3.71 155,411
Jul 29 2020 3.945 0.15 3.82% 3.69 4.05 3.62 172,447
Jul 28 2020 3.80 0.11 2.98% 3.67 3.85 3.54 181,592


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.