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% 1.73 09:28:10
Close Price Low Price High Price Open Price Previous Close
1.73
more quote information »

EDNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.821.661.7278,3550.031.76%
1 Month1.801.8751.581.73102,729-0.07-3.89%
3 Months3.804.281.582.47205,389-2.07-54.47%
6 Months1.954.281.582.79279,676-0.22-11.28%
1 Year1.97665.551.322.57295,559-0.2466-12.48%
3 Years6.517.831.322.62155,316-4.78-73.43%
5 Years6.517.831.322.62155,316-4.78-73.43%

EDNT 1 Month 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 0.03 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 1.75 244,181
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
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.