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 )

5.470 +0.250 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 6.000 6.600 5.997 6.300 8,000 -0.59(-8.62%)
Dec 29, 2022 6.840 7.800 6.552 6.894 5,388 +0.06(+0.92%)
Dec 28, 2022 7.440 7.977 6.600 6.831 5,032 -0.67(-8.88%)
Dec 27, 2022 6.900 7.860 6.807 7.497 15,282 +0.69(+10.14%)
Dec 23, 2022 7.263 7.263 6.450 6.807 2,655 -0.09(-1.35%)
Dec 22, 2022 6.750 7.200 6.000 6.900 9,587 +0.54(+8.44%)
Dec 21, 2022 6.600 7.062 6.033 6.363 6,816 +0.20(+3.16%)
Dec 20, 2022 6.534 6.747 6.150 6.168 5,086 -0.57(-8.42%)
Dec 19, 2022 6.780 7.482 5.736 6.735 8,908 -0.04(-0.62%)
Dec 16, 2022 6.660 7.800 6.036 6.777 17,983 -1.17(-14.75%)
Dec 15, 2022 11.40 11.34 7.212 7.950 13,207 -2.17(-21.48%)
Dec 14, 2022 12.09 12.09 9.549 10.12 8,750 -1.12(-9.98%)
Dec 13, 2022 10.20 11.38 9.018 11.25 28,504 -1.62(-12.61%)
Dec 12, 2022 8.040 19.80 7.860 12.87 286,731 +4.79(+59.36%)
Dec 09, 2022 8.700 8.700 7.545 8.076 5,378 -0.62(-7.11%)
Dec 08, 2022 8.295 8.700 8.247 8.694 1,831 -0.01(-0.07%)
Dec 07, 2022 9.051 9.420 8.127 8.700 5,447 -0.72(-7.64%)
Dec 06, 2022 10.19 11.10 9.000 9.420 6,083 -0.03(-0.29%)
Dec 05, 2022 9.822 10.19 9.306 9.447 3,538 +0.12(+1.25%)
Dec 02, 2022 9.306 11.09 9.306 9.330 6,350 -0.83(-8.21%)
Dec 01, 2022 10.51 11.28 9.000 10.16 13,224 -0.87(-7.86%)
Nov 30, 2022 9.150 13.50 8.529 11.03 61,265 +1.74(+18.69%)
Nov 29, 2022 9.600 9.600 8.700 9.294 3,778 +0.02(+0.26%)
Nov 28, 2022 8.700 10.20 8.415 9.270 3,500 +0.10(+1.08%)
Nov 25, 2022 9.672 10.35 8.430 9.171 1,656 -0.04(-0.46%)
Nov 23, 2022 9.000 10.35 8.160 9.213 4,180 -0.42(-4.33%)
Nov 22, 2022 9.300 10.25 9.000 9.630 2,893 +0.03(+0.31%)
Nov 21, 2022 9.084 10.53 9.030 9.600 3,004 +0.23(+2.43%)
Nov 18, 2022 10.35 10.40 9.300 9.372 6,217 -1.10(-10.49%)
Nov 17, 2022 11.62 11.62 9.750 10.47 7,996 -0.11(-1.05%)
Nov 16, 2022 11.66 11.66 9.909 10.58 8,440 -0.53(-4.73%)
Nov 15, 2022 10.83 12.28 10.24 11.11 2,271 +0.43(+3.99%)
Nov 14, 2022 11.70 12.57 10.50 10.68 6,169 -1.32(-11.00%)
Nov 11, 2022 12.60 13.50 11.37 12.00 5,398 -0.82(-6.39%)
Nov 10, 2022 11.77 14.28 9.936 12.82 12,142 +0.81(+6.72%)
Nov 09, 2022 13.85 13.85 12.01 12.01 5,439 -2.27(-15.88%)
Nov 08, 2022 13.94 14.63 12.30 14.28 10,288 -0.50(-3.37%)
Nov 07, 2022 14.10 22.05 12.06 14.78 68,325 -0.04(-0.28%)
Nov 04, 2022 14.70 16.13 13.02 14.82 2,744 -0.78(-4.98%)
Nov 03, 2022 15.60 16.19 15.00 15.60 1,563 -1.20(-7.14%)
Nov 02, 2022 15.60 17.09 14.70 16.80 2,477 +0.17(+1.01%)
Nov 01, 2022 17.99 17.99 15.00 16.63 2,787 -0.48(-2.79%)
Oct 31, 2022 21.90 21.90 17.10 17.11 2,709 -4.27(-19.97%)
Oct 28, 2022 19.62 22.23 19.62 21.38 760 +0.68(+3.26%)
Oct 27, 2022 19.80 23.40 18.32 20.70 1,428 +0.89(+4.50%)
Oct 26, 2022 18.00 21.91 18.00 19.81 2,189 +0.03(+0.15%)
Oct 25, 2022 18.00 20.75 17.33 19.78 5,239 +2.65(+15.46%)
Oct 24, 2022 16.50 25.50 14.70 17.13 48,952 +1.80(+11.74%)
Oct 21, 2022 17.34 21.00 15.00 15.33 1,530 -1.18(-7.16%)
Oct 20, 2022 18.76 19.80 16.37 16.51 336 -1.35(-7.57%)
Oct 19, 2022 19.50 19.69 15.62 17.86 734 +0.43(+2.50%)
Oct 18, 2022 17.01 19.50 15.60 17.43 1,089 -0.44(-2.45%)
Oct 17, 2022 18.07 20.20 15.00 17.87 2,996 -1.15(-6.03%)
Oct 14, 2022 22.05 22.05 18.30 19.01 302 -0.64(-3.25%)
Oct 13, 2022 18.00 20.60 18.00 19.65 1,083 -0.14(-0.71%)
Oct 12, 2022 19.50 21.00 18.30 19.79 957 +0.29(+1.48%)
Oct 11, 2022 18.60 20.39 18.60 19.51 1,696 +0.91(+4.87%)
Oct 10, 2022 23.27 23.27 18.60 18.60 1,844 -3.56(-16.07%)
Oct 07, 2022 22.70 24.60 18.06 22.16 1,438 -1.24(-5.29%)
Oct 06, 2022 22.50 24.02 20.40 23.40 2,159 +2.62(+12.59%)
Oct 05, 2022 20.10 21.90 19.50 20.78 939 +0.76(+3.81%)
Oct 04, 2022 19.96 20.55 18.70 20.02 253 +1.42(+7.63%)
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.