Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EDGE.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 18.96 | -0.04 | -0.21% | 18.96 | 18.96 | 18.96 | 0 |
| May 21 2024 | 19.00 | -0.02 | -0.11% | 19.00 | 19.00 | 19.00 | 0 |
| May 17 2024 | 19.02 | 0.01 | 0.05% | 19.02 | 19.02 | 19.02 | 0 |
| May 16 2024 | 19.01 | -0.03 | -0.16% | 19.01 | 19.01 | 19.01 | 0 |
| May 15 2024 | 19.04 | 0.25 | 1.33% | 19.04 | 19.04 | 19.04 | 0 |
| May 14 2024 | 18.79 | 0.26 | 1.40% | 18.79 | 18.79 | 18.79 | 0 |
| May 13 2024 | 18.53 | 0.11 | 0.60% | 18.53 | 18.53 | 18.53 | 0 |
| May 10 2024 | 18.42 | 0.02 | 0.11% | 18.42 | 18.42 | 18.42 | 0 |
| May 09 2024 | 18.40 | 0.07 | 0.38% | 18.40 | 18.40 | 18.40 | 0 |
| May 08 2024 | 18.33 | -0.20 | -1.08% | 18.33 | 18.33 | 18.33 | 0 |
| May 07 2024 | 18.53 | -0.06 | -0.32% | 18.53 | 18.53 | 18.53 | 0 |
| May 06 2024 | 18.59 | 0.22 | 1.20% | 18.59 | 18.59 | 18.59 | 0 |
| May 03 2024 | 18.37 | 0.17 | 0.93% | 18.37 | 18.37 | 18.37 | 0 |
| May 02 2024 | 18.20 | 0.31 | 1.73% | 18.63 | 18.63 | 18.20 | 100 |
| May 01 2024 | 17.89 | -0.07 | -0.39% | 17.89 | 17.89 | 17.89 | 0 |
| Apr 30 2024 | 17.96 | -0.34 | -1.86% | 17.96 | 17.96 | 17.96 | 0 |
| Apr 29 2024 | 18.30 | 0.38 | 2.12% | 18.30 | 18.30 | 18.30 | 0 |
| Apr 26 2024 | 17.92 | 0.00 | 0.00% | 17.92 | 17.92 | 17.92 | 0 |
| Apr 25 2024 | 17.92 | -0.16 | -0.88% | 17.92 | 17.92 | 17.92 | 0 |
| Apr 24 2024 | 18.08 | 0.01 | 0.06% | 18.08 | 18.08 | 18.08 | 0 |
| Apr 23 2024 | 18.07 | 0.37 | 2.09% | 18.07 | 18.07 | 18.07 | 0 |
| Apr 22 2024 | 17.70 | 0.20 | 1.14% | 17.70 | 17.70 | 17.70 | 0 |
| Apr 19 2024 | 17.50 | -0.29 | -1.63% | 17.50 | 17.50 | 17.50 | 0 |
| Apr 18 2024 | 17.79 | -0.11 | -0.61% | 17.79 | 17.79 | 17.79 | 0 |
| Apr 17 2024 | 17.90 | -0.19 | -1.05% | 17.90 | 17.90 | 17.90 | 0 |
| Apr 16 2024 | 18.09 | -0.06 | -0.33% | 18.09 | 18.09 | 18.09 | 0 |
| Apr 15 2024 | 18.15 | -0.37 | -2.00% | 18.15 | 18.15 | 18.15 | 0 |
| Apr 12 2024 | 18.52 | -0.52 | -2.73% | 18.52 | 18.52 | 18.52 | 0 |
| Apr 11 2024 | 19.04 | 0.16 | 0.85% | 19.04 | 19.04 | 19.04 | 0 |
| Apr 10 2024 | 18.88 | -0.28 | -1.46% | 18.90 | 18.90 | 18.88 | 3,000 |
| Apr 09 2024 | 19.16 | -0.03 | -0.16% | 19.15 | 19.16 | 19.15 | 8,400 |
| Apr 08 2024 | 19.19 | 0.11 | 0.58% | 19.19 | 19.19 | 19.19 | 0 |
| Apr 05 2024 | 19.08 | 0.16 | 0.85% | 19.08 | 19.08 | 19.08 | 4,700 |
| Apr 04 2024 | 18.92 | -0.36 | -1.87% | 18.96 | 18.96 | 18.92 | 6,800 |
| Apr 03 2024 | 19.28 | 0.03 | 0.16% | 19.28 | 19.28 | 19.28 | 0 |
| Apr 02 2024 | 19.25 | -0.18 | -0.93% | 19.25 | 19.25 | 19.25 | 0 |
| Apr 01 2024 | 19.43 | -0.10 | -0.51% | 19.43 | 19.43 | 19.43 | 0 |
| Mar 28 2024 | 19.53 | 0.10 | 0.51% | 19.53 | 19.53 | 19.53 | 0 |
| Mar 27 2024 | 19.43 | 0.05 | 0.26% | 19.43 | 19.43 | 19.43 | 0 |
| Mar 26 2024 | 19.38 | 0.00 | 0.00% | 19.38 | 19.38 | 19.38 | 0 |
| Mar 25 2024 | 19.38 | -0.03 | -0.15% | 19.38 | 19.38 | 19.38 | 0 |
| Mar 22 2024 | 19.41 | -0.17 | -0.87% | 19.41 | 19.41 | 19.41 | 0 |
| Mar 21 2024 | 19.58 | 0.12 | 0.62% | 19.58 | 19.58 | 19.58 | 0 |
| Mar 20 2024 | 19.46 | 0.34 | 1.78% | 19.46 | 19.46 | 19.46 | 90 |
| Mar 19 2024 | 19.12 | -0.07 | -0.36% | 19.01 | 19.12 | 19.00 | 4,800 |
| Mar 18 2024 | 19.19 | 0.09 | 0.47% | 19.19 | 19.19 | 19.19 | 0 |
| Mar 15 2024 | 19.10 | -0.08 | -0.42% | 19.10 | 19.10 | 19.10 | 0 |
| Mar 14 2024 | 19.18 | -0.35 | -1.79% | 19.18 | 19.18 | 19.18 | 0 |
| Mar 13 2024 | 19.53 | -0.06 | -0.31% | 19.53 | 19.53 | 19.53 | 0 |
| Mar 12 2024 | 19.59 | 0.18 | 0.93% | 19.59 | 19.59 | 19.59 | 0 |
| Mar 11 2024 | 19.41 | -0.04 | -0.21% | 19.41 | 19.41 | 19.41 | 0 |
| Mar 08 2024 | 19.45 | -0.19 | -0.97% | 19.45 | 19.45 | 19.45 | 0 |
| Mar 07 2024 | 19.64 | 0.31 | 1.60% | 19.64 | 19.64 | 19.64 | 0 |
| Mar 06 2024 | 19.33 | 0.33 | 1.74% | 19.33 | 19.33 | 19.33 | 0 |
| Mar 05 2024 | 19.00 | -0.35 | -1.81% | 19.00 | 19.00 | 19.00 | 0 |
| Mar 04 2024 | 19.35 | -0.07 | -0.36% | 19.35 | 19.35 | 19.35 | 0 |
| Mar 01 2024 | 19.42 | 0.19 | 0.99% | 19.42 | 19.42 | 19.42 | 0 |
| Feb 29 2024 | 19.23 | 0.18 | 0.94% | 19.23 | 19.23 | 19.23 | 0 |
| Feb 28 2024 | 19.05 | -0.13 | -0.68% | 19.05 | 19.05 | 19.05 | 0 |
| Feb 27 2024 | 19.18 | 0.11 | 0.58% | 19.18 | 19.18 | 19.18 | 0 |
| Feb 26 2024 | 19.07 | 0.17 | 0.90% | 19.07 | 19.07 | 19.07 | 0 |
| Feb 23 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 0 |
