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

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 31, 2022 224.10 228.06 211.80 213.60 32,263 -3.90(-1.79%)
Aug 30, 2022 223.20 223.20 213.00 217.50 44,845 +0.00(+0.00%)
Aug 29, 2022 214.80 227.10 213.60 217.50 21,456 -3.30(-1.49%)
Aug 26, 2022 235.80 237.30 220.35 220.80 38,192 -17.70(-7.42%)
Aug 25, 2022 230.10 238.95 227.40 238.50 22,614 +9.60(+4.19%)
Aug 24, 2022 222.90 234.30 220.20 228.90 23,943 +6.60(+2.97%)
Aug 23, 2022 226.80 232.20 220.35 222.30 24,436 -2.10(-0.94%)
Aug 22, 2022 222.00 227.82 218.40 224.40 31,246 -2.70(-1.19%)
Aug 19, 2022 237.30 241.80 226.20 227.10 37,034 -17.70(-7.23%)
Aug 18, 2022 241.80 245.10 224.70 244.80 44,242 +5.10(+2.13%)
Aug 17, 2022 255.90 259.20 238.20 239.70 38,309 -21.90(-8.37%)
Aug 16, 2022 269.10 271.20 257.10 261.60 37,586 -9.60(-3.54%)
Aug 15, 2022 274.50 276.30 264.90 271.20 26,699 -3.00(-1.09%)
Aug 12, 2022 259.80 276.30 258.90 274.20 32,840 +19.80(+7.78%)
Aug 11, 2022 282.90 285.30 253.35 254.40 46,303 -22.20(-8.03%)
Aug 10, 2022 279.90 281.10 266.62 276.60 37,990 +9.30(+3.48%)
Aug 09, 2022 267.60 272.10 261.65 267.30 27,897 -3.30(-1.22%)
Aug 08, 2022 276.60 279.30 265.20 270.60 39,234 -2.10(-0.77%)
Aug 05, 2022 269.10 277.20 261.90 272.70 31,041 -2.70(-0.98%)
Aug 04, 2022 284.40 286.80 274.80 275.40 30,770 -5.40(-1.92%)
Aug 03, 2022 280.80 282.45 273.60 280.80 36,187 +4.80(+1.74%)
Aug 02, 2022 272.40 284.10 271.20 276.00 49,449 -2.40(-0.86%)
Aug 01, 2022 295.20 296.70 276.90 278.40 48,215 -15.30(-5.21%)
Jul 29, 2022 307.50 313.50 285.90 293.70 58,549 -17.10(-5.50%)
Jul 28, 2022 293.70 311.40 282.30 310.80 41,328 +9.30(+3.08%)
Jul 27, 2022 277.80 303.60 272.10 301.50 40,181 +28.20(+10.32%)
Jul 26, 2022 281.70 283.20 268.50 273.30 52,156 -11.10(-3.90%)
Jul 25, 2022 306.90 310.50 279.60 284.40 44,886 -37.50(-11.65%)
Jul 22, 2022 343.20 343.80 316.50 321.90 24,785 -18.90(-5.55%)
Jul 21, 2022 332.10 341.10 328.66 340.80 17,942 +8.70(+2.62%)
Jul 20, 2022 320.10 335.10 312.90 332.10 33,283 +9.00(+2.79%)
Jul 19, 2022 317.10 326.10 307.50 323.10 22,733 +12.00(+3.86%)
Jul 18, 2022 304.20 319.50 303.30 311.10 51,520 +10.80(+3.60%)
Jul 15, 2022 300.00 300.90 286.20 300.30 38,265 +8.40(+2.88%)
Jul 14, 2022 320.40 322.95 291.60 291.90 55,322 -33.30(-10.24%)
Jul 13, 2022 331.80 344.70 323.70 325.20 42,356 -16.20(-4.75%)
Jul 12, 2022 339.60 359.70 334.20 341.40 64,075 +4.80(+1.43%)
Jul 11, 2022 366.90 367.50 336.00 336.60 37,206 -36.00(-9.66%)
Jul 08, 2022 366.30 382.80 363.90 372.60 33,385 -2.40(-0.64%)
Jul 07, 2022 345.60 376.20 343.20 375.00 41,192 +28.80(+8.32%)
Jul 06, 2022 351.00 358.50 334.28 346.20 43,805 -3.00(-0.86%)
Jul 05, 2022 354.60 370.50 345.90 349.20 59,995 -18.30(-4.98%)
Jul 01, 2022 314.10 375.30 313.38 367.50 99,266 +53.40(+17.00%)
Jun 30, 2022 316.20 318.90 297.30 314.10 103,645 -13.50(-4.12%)
Jun 29, 2022 329.10 354.30 317.40 327.60 260,706 +48.60(+17.42%)
Jun 28, 2022 292.20 303.30 273.90 279.00 63,985 -12.30(-4.22%)
Jun 27, 2022 308.10 313.80 286.80 291.30 38,087 -15.00(-4.90%)
Jun 24, 2022 299.40 310.65 294.30 306.30 107,581 +12.00(+4.08%)
Jun 23, 2022 280.80 299.70 279.30 294.30 73,627 +11.10(+3.92%)
Jun 22, 2022 252.60 284.70 250.80 283.20 72,675 +24.60(+9.51%)
Jun 21, 2022 264.00 269.40 255.90 258.60 47,216 +6.60(+2.62%)
Jun 17, 2022 235.50 253.50 230.70 252.00 44,608 +19.50(+8.39%)
Jun 16, 2022 239.40 242.10 230.70 232.50 66,545 -21.30(-8.39%)
Jun 15, 2022 235.50 260.40 233.85 253.80 58,318 +20.40(+8.74%)
Jun 14, 2022 225.00 234.30 218.40 233.40 43,822 +10.50(+4.71%)
Jun 13, 2022 238.80 248.70 219.60 222.90 69,885 -28.50(-11.34%)
Jun 10, 2022 252.60 258.30 243.90 251.40 76,781 -13.50(-5.10%)
Jun 09, 2022 281.10 288.60 264.30 264.90 26,816 -20.10(-7.05%)
Jun 08, 2022 281.70 300.60 281.10 285.00 25,504 +0.00(+0.00%)
Jun 07, 2022 285.30 292.50 275.70 285.00 23,024 -0.30(-0.11%)
Jun 06, 2022 282.00 291.30 277.20 285.30 29,390 +5.10(+1.82%)
Jun 03, 2022 286.20 289.20 277.20 280.20 26,377 -11.10(-3.81%)
Jun 02, 2022 262.50 291.90 261.90 291.30 43,565 +27.60(+10.47%)
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.