Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

0.3102 -0.0555 (-15.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 8.750 9.154 8.725 8.960 1,311,382 +0.17(+1.93%)
Feb 27, 2023 8.830 9.200 8.590 8.790 911,434 +0.27(+3.17%)
Feb 24, 2023 8.810 8.830 8.355 8.520 971,328 -0.55(-6.06%)
Feb 23, 2023 9.400 9.400 8.620 9.070 841,224 -0.16(-1.73%)
Feb 22, 2023 9.300 9.619 9.100 9.230 704,891 -0.16(-1.70%)
Feb 21, 2023 9.140 9.620 9.080 9.390 1,013,147 -0.02(-0.21%)
Feb 17, 2023 10.13 10.13 9.335 9.410 1,840,031 -0.65(-6.46%)
Feb 16, 2023 10.71 10.71 9.840 10.06 1,743,238 -1.07(-9.61%)
Feb 15, 2023 10.71 11.15 10.33 11.13 960,684 +0.37(+3.44%)
Feb 14, 2023 10.65 10.86 9.960 10.76 1,027,566 -0.21(-1.96%)
Feb 13, 2023 10.05 10.98 9.920 10.97 966,739 +1.09(+11.08%)
Feb 10, 2023 10.10 10.23 9.660 9.880 949,604 -0.52(-5.00%)
Feb 09, 2023 10.61 11.25 10.34 10.40 1,063,307 -0.04(-0.38%)
Feb 08, 2023 10.78 11.01 10.33 10.44 917,999 -0.29(-2.70%)
Feb 07, 2023 10.63 10.75 9.887 10.73 1,741,800 +0.07(+0.66%)
Feb 06, 2023 12.60 12.71 10.64 10.66 2,132,131 -2.15(-16.78%)
Feb 03, 2023 9.830 13.15 9.520 12.81 6,664,052 +2.93(+29.66%)
Feb 02, 2023 9.870 10.00 9.270 9.880 1,567,557 +0.64(+6.93%)
Feb 01, 2023 8.570 9.260 8.440 9.240 1,553,004 +0.61(+7.07%)
Jan 31, 2023 8.110 8.630 8.110 8.630 664,314 +0.47(+5.76%)
Jan 30, 2023 8.480 8.530 8.000 8.160 789,728 -0.42(-4.90%)
Jan 27, 2023 7.700 8.620 7.570 8.580 1,132,208 +0.84(+10.85%)
Jan 26, 2023 7.460 7.770 7.310 7.740 439,730 +0.44(+6.03%)
Jan 25, 2023 7.400 7.530 7.000 7.300 756,085 -0.40(-5.19%)
Jan 24, 2023 7.620 7.949 7.560 7.700 890,190 +0.00(+0.00%)
Jan 23, 2023 6.660 7.750 6.480 7.700 1,242,932 +1.04(+15.70%)
Jan 20, 2023 6.510 6.800 6.200 6.655 1,975,247 +0.31(+4.80%)
Jan 19, 2023 6.400 6.700 6.290 6.350 577,049 -0.25(-3.79%)
Jan 18, 2023 7.500 7.647 6.600 6.600 868,167 -0.82(-11.05%)
Jan 17, 2023 7.400 7.540 7.210 7.420 413,034 -0.01(-0.13%)
Jan 13, 2023 7.120 7.680 7.100 7.430 441,590 +0.15(+2.06%)
Jan 12, 2023 7.450 7.450 7.100 7.280 496,301 -0.04(-0.55%)
Jan 11, 2023 7.180 7.395 6.985 7.320 529,270 +0.14(+1.95%)
Jan 10, 2023 7.360 7.390 6.955 7.180 632,163 -0.19(-2.58%)
Jan 09, 2023 6.590 7.490 6.590 7.370 1,188,068 +0.93(+14.44%)
Jan 06, 2023 6.210 6.440 6.050 6.440 455,266 +0.22(+3.54%)
Jan 05, 2023 6.390 6.410 5.920 6.220 797,879 -0.32(-4.89%)
Jan 04, 2023 6.330 6.630 6.320 6.540 579,711 +0.23(+3.65%)
Jan 03, 2023 6.440 6.690 6.070 6.310 762,283 +0.04(+0.64%)
Dec 30, 2022 6.020 6.320 5.910 6.270 438,401 +0.07(+1.13%)
Dec 29, 2022 5.860 6.260 5.740 6.200 703,510 +0.35(+5.98%)
Dec 28, 2022 5.590 5.920 5.570 5.850 622,377 +0.22(+3.91%)
Dec 27, 2022 5.900 5.900 5.570 5.630 738,500 -0.33(-5.54%)
Dec 23, 2022 6.000 6.060 5.670 5.960 673,815 -0.11(-1.81%)
Dec 22, 2022 6.610 6.620 6.010 6.070 862,211 -0.70(-10.34%)
Dec 21, 2022 6.810 7.050 6.720 6.770 472,850 +0.01(+0.15%)
Dec 20, 2022 6.610 7.080 6.590 6.760 515,348 +0.09(+1.35%)
Dec 19, 2022 7.130 7.150 6.660 6.670 704,585 -0.46(-6.45%)
Dec 16, 2022 7.380 7.440 7.115 7.130 657,332 -0.35(-4.68%)
Dec 15, 2022 7.570 7.988 7.450 7.480 657,475 -0.37(-4.71%)
Dec 14, 2022 7.670 8.120 7.520 7.850 932,151 +0.16(+2.08%)
Dec 13, 2022 7.580 8.640 7.300 7.690 1,550,824 +0.72(+10.33%)
Dec 12, 2022 6.920 7.065 6.780 6.970 493,091 +0.05(+0.72%)
Dec 09, 2022 7.200 7.350 6.920 6.920 716,777 -0.37(-5.08%)
Dec 08, 2022 7.060 7.410 6.810 7.290 480,385 +0.32(+4.59%)
Dec 07, 2022 7.200 7.590 6.960 6.970 511,016 -0.34(-4.65%)
Dec 06, 2022 7.710 7.710 7.220 7.310 579,122 -0.36(-4.69%)
Dec 05, 2022 7.530 7.900 7.410 7.670 541,076 +0.11(+1.46%)
Dec 02, 2022 7.880 7.950 7.320 7.560 847,409 -0.77(-9.24%)
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.