Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.8522 -0.0957 (-10.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.780 10.80 9.300 9.700 12,943 -0.07(-0.70%)
Jan 30, 2024 9.756 9.802 9.660 9.768 539 +0.04(+0.45%)
Jan 29, 2024 9.820 9.824 9.604 9.724 1,892 -0.09(-0.94%)
Jan 26, 2024 10.00 10.19 9.600 9.816 1,731 +0.07(+0.68%)
Jan 25, 2024 9.750 10.18 9.750 9.750 925 -0.25(-2.48%)
Jan 24, 2024 9.800 10.40 9.750 9.998 1,583 +0.25(+2.54%)
Jan 23, 2024 10.00 10.40 9.750 9.750 2,541 -0.07(-0.71%)
Jan 22, 2024 10.00 10.08 9.520 9.820 1,207 +0.10(+1.03%)
Jan 19, 2024 10.00 10.00 9.426 9.720 1,206 -0.08(-0.82%)
Jan 18, 2024 9.800 10.04 9.480 9.800 3,367 -0.58(-5.59%)
Jan 17, 2024 10.40 10.40 9.800 10.38 1,707 +0.32(+3.22%)
Jan 16, 2024 9.856 10.60 9.854 10.06 4,998 -0.52(-4.95%)
Jan 12, 2024 10.35 11.05 9.702 10.58 5,151 +0.28(+2.72%)
Jan 11, 2024 10.40 10.80 9.420 10.30 83,742 +0.60(+6.19%)
Jan 10, 2024 10.20 10.40 9.700 9.700 4,000 -0.19(-1.96%)
Jan 09, 2024 9.748 9.898 9.600 9.894 472 +0.36(+3.80%)
Jan 08, 2024 9.720 9.986 9.410 9.532 1,295 -0.17(-1.75%)
Jan 05, 2024 9.850 10.68 9.702 9.702 2,060 -0.24(-2.39%)
Jan 04, 2024 9.620 10.00 9.502 9.940 812 +0.04(+0.40%)
Jan 03, 2024 9.800 10.00 9.600 9.900 2,468 +0.13(+1.37%)
Jan 02, 2024 10.06 10.06 9.764 9.766 1,523 -0.30(-3.00%)
Dec 29, 2023 10.20 10.40 9.422 10.07 5,416 -0.43(-4.11%)
Dec 28, 2023 10.80 10.80 9.902 10.50 1,590 +0.29(+2.88%)
Dec 27, 2023 10.00 10.45 9.400 10.21 5,400 +0.20(+2.00%)
Dec 26, 2023 10.42 10.76 9.608 10.01 2,437 -0.21(-2.09%)
Dec 22, 2023 11.01 11.13 10.10 10.22 2,402 -0.80(-7.28%)
Dec 21, 2023 11.00 11.24 10.62 11.02 2,424 -0.16(-1.41%)
Dec 20, 2023 11.65 11.83 10.80 11.18 2,845 -0.02(-0.18%)
Dec 19, 2023 12.00 12.00 11.20 11.20 1,722 -0.22(-1.93%)
Dec 18, 2023 12.80 12.80 11.40 11.42 2,335 -0.46(-3.84%)
Dec 15, 2023 12.40 13.00 11.80 11.88 3,772 -0.32(-2.66%)
Dec 14, 2023 10.82 12.40 10.42 12.20 5,883 +1.38(+12.75%)
Dec 13, 2023 11.03 11.03 9.950 10.82 5,322 +0.82(+8.20%)
Dec 12, 2023 10.00 10.04 9.900 10.00 2,038 +0.00(+0.00%)
Dec 11, 2023 9.904 10.20 9.900 10.00 1,369 +0.10(+0.99%)
Dec 08, 2023 10.20 10.40 9.900 9.902 1,023 -0.30(-2.92%)
Dec 07, 2023 10.34 10.59 10.20 10.20 1,891 -0.38(-3.59%)
Dec 06, 2023 10.80 10.83 9.802 10.58 2,677 -0.02(-0.21%)
Dec 05, 2023 10.29 10.80 10.29 10.60 1,299 +0.08(+0.72%)
Dec 04, 2023 10.40 11.20 10.04 10.53 2,391 +0.13(+1.21%)
Dec 01, 2023 9.670 10.80 9.606 10.40 3,038 +0.46(+4.65%)
Nov 30, 2023 9.802 10.00 9.310 9.938 5,144 -0.25(-2.49%)
Nov 29, 2023 10.20 10.32 9.782 10.19 3,170 -0.01(-0.08%)
Nov 28, 2023 9.600 10.64 9.600 10.20 25,166 +1.58(+18.33%)
Nov 27, 2023 8.980 9.158 8.600 8.620 2,028 -0.36(-4.01%)
Nov 24, 2023 9.010 9.200 8.636 8.980 1,842 +0.08(+0.88%)
Nov 22, 2023 8.764 9.400 8.668 8.902 3,712 +0.25(+2.94%)
Nov 21, 2023 9.200 9.200 8.352 8.648 4,035 -0.43(-4.74%)
Nov 20, 2023 9.600 9.860 9.076 9.078 5,124 +0.14(+1.54%)
Nov 17, 2023 9.000 9.380 8.372 8.940 19,024 +0.80(+9.80%)
Nov 16, 2023 9.486 9.900 7.632 8.142 10,975 -1.38(-14.47%)
Nov 15, 2023 10.20 10.37 9.300 9.520 7,207 -0.61(-6.04%)
Nov 14, 2023 10.42 10.70 10.00 10.13 5,303 -0.45(-4.23%)
Nov 13, 2023 11.50 11.84 10.06 10.58 14,429 -2.04(-16.16%)
Nov 10, 2023 12.60 13.40 12.60 12.62 2,075 -0.44(-3.37%)
Nov 09, 2023 13.20 13.20 12.04 13.06 2,781 -0.14(-1.06%)
Nov 08, 2023 12.00 13.20 11.60 13.20 5,334 +1.06(+8.75%)
Nov 07, 2023 11.60 12.37 11.60 12.14 2,137 -0.24(-1.95%)
Nov 06, 2023 12.78 12.78 11.80 12.38 2,683 +0.12(+0.98%)
Nov 03, 2023 11.40 12.40 11.33 12.26 9,047 +0.93(+8.17%)
Nov 02, 2023 11.20 11.59 11.05 11.33 3,599 +0.14(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.