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 (%)
Nov 30, 2022 221.10 241.50 216.00 240.90 29,820 +19.50(+8.81%)
Nov 29, 2022 227.70 227.70 220.20 221.40 15,380 -5.70(-2.51%)
Nov 28, 2022 232.80 240.90 224.40 227.10 21,428 -10.20(-4.30%)
Nov 25, 2022 227.10 237.75 224.10 237.30 11,935 +9.00(+3.94%)
Nov 23, 2022 199.50 229.20 198.30 228.30 24,579 +29.10(+14.61%)
Nov 22, 2022 214.80 215.40 198.30 199.20 38,210 -18.90(-8.67%)
Nov 21, 2022 222.90 227.70 214.65 218.10 20,928 -9.60(-4.22%)
Nov 18, 2022 232.80 232.80 222.34 227.70 17,911 +1.50(+0.66%)
Nov 17, 2022 228.00 237.90 221.70 226.20 30,459 -7.50(-3.21%)
Nov 16, 2022 252.30 254.40 231.75 233.70 30,855 -24.60(-9.52%)
Nov 15, 2022 230.10 258.90 230.10 258.30 67,836 +37.80(+17.14%)
Nov 14, 2022 248.70 253.50 219.15 220.50 46,857 -33.30(-13.12%)
Nov 11, 2022 255.60 259.20 231.90 253.80 109,750 -9.00(-3.42%)
Nov 10, 2022 218.70 263.40 217.28 262.80 99,193 +60.30(+29.78%)
Nov 09, 2022 190.20 203.10 185.10 202.50 112,953 +11.70(+6.13%)
Nov 08, 2022 219.00 220.50 185.70 190.80 87,637 +0.00(+0.00%)
Nov 07, 2022 181.80 194.55 180.00 190.80 43,324 +12.30(+6.89%)
Nov 04, 2022 193.50 195.00 174.30 178.50 96,552 -12.00(-6.30%)
Nov 03, 2022 173.10 193.35 172.80 190.50 57,516 +11.10(+6.19%)
Nov 02, 2022 189.00 179.40 53,887 -7.50(-4.01%)
Nov 01, 2022 192.60 196.20 185.70 186.90 17,178 +1.20(+0.65%)
Oct 31, 2022 183.90 189.60 183.00 185.70 18,882 +0.30(+0.16%)
Oct 28, 2022 183.30 186.90 175.50 185.40 24,380 +0.90(+0.49%)
Oct 27, 2022 175.50 190.65 172.50 184.50 39,910 +12.30(+7.14%)
Oct 26, 2022 166.20 180.00 164.55 172.20 48,793 +6.00(+3.61%)
Oct 25, 2022 141.60 166.80 141.60 166.20 52,381 +24.60(+17.37%)
Oct 24, 2022 150.30 151.80 141.00 141.60 35,435 -10.20(-6.72%)
Oct 21, 2022 165.90 166.20 151.80 151.80 32,672 -12.90(-7.83%)
Oct 20, 2022 156.60 168.15 156.00 164.70 30,215 +6.60(+4.17%)
Oct 19, 2022 160.50 161.10 153.30 158.10 26,916 -6.00(-3.66%)
Oct 18, 2022 173.70 178.80 160.80 164.10 26,122 +0.30(+0.18%)
Oct 17, 2022 162.00 166.65 159.75 163.80 20,910 +8.40(+5.41%)
Oct 14, 2022 160.50 166.80 155.10 155.40 23,062 -2.40(-1.52%)
Oct 13, 2022 153.90 164.40 150.00 157.80 40,809 -6.30(-3.84%)
Oct 12, 2022 160.50 165.90 156.00 164.10 24,947 +2.70(+1.67%)
Oct 11, 2022 155.10 165.30 150.90 161.40 50,999 +4.20(+2.67%)
Oct 10, 2022 165.60 166.50 156.60 157.20 24,376 -8.40(-5.07%)
Oct 07, 2022 181.20 182.10 165.30 165.60 30,010 -22.50(-11.96%)
Oct 06, 2022 181.20 191.10 181.20 188.10 17,056 +3.75(+2.03%)
Oct 05, 2022 193.20 193.20 178.11 184.35 33,907 -14.55(-7.32%)
Oct 04, 2022 199.50 207.60 195.90 198.90 38,976 +7.50(+3.92%)
Oct 03, 2022 193.80 200.55 185.70 191.40 31,462 +3.90(+2.08%)
Sep 30, 2022 190.50 199.80 186.90 187.50 32,555 -5.10(-2.65%)
Sep 29, 2022 207.30 208.80 192.60 192.60 30,225 -19.20(-9.07%)
Sep 28, 2022 188.10 213.60 188.82 211.80 50,038 +25.80(+13.87%)
Sep 27, 2022 180.90 186.60 179.10 186.00 34,878 +11.70(+6.71%)
Sep 26, 2022 173.70 180.00 171.15 174.30 28,039 +0.90(+0.52%)
Sep 23, 2022 174.00 180.30 169.80 173.40 51,752 -5.70(-3.18%)
Sep 22, 2022 187.50 192.90 178.80 179.10 45,813 -10.50(-5.54%)
Sep 21, 2022 201.30 203.25 189.00 189.60 56,704 -11.70(-5.81%)
Sep 20, 2022 210.00 213.30 201.15 201.30 24,631 -10.20(-4.82%)
Sep 19, 2022 219.00 224.10 210.60 211.50 32,463 -13.50(-6.00%)
Sep 16, 2022 233.70 234.30 219.30 225.00 45,732 -15.30(-6.37%)
Sep 15, 2022 230.70 243.45 230.70 240.30 37,291 +4.20(+1.78%)
Sep 14, 2022 222.00 239.55 212.40 236.10 56,079 +14.40(+6.50%)
Sep 13, 2022 230.70 240.90 219.30 221.70 77,145 -21.00(-8.65%)
Sep 12, 2022 243.00 246.92 239.70 242.70 50,912 +3.30(+1.38%)
Sep 09, 2022 237.30 243.00 235.20 239.40 27,101 +6.30(+2.70%)
Sep 08, 2022 223.50 236.70 223.50 233.10 25,804 +4.50(+1.97%)
Sep 07, 2022 209.70 228.90 209.10 228.60 46,879 +18.30(+8.70%)
Sep 06, 2022 209.10 214.50 200.40 210.30 20,035 +0.00(+0.00%)
Sep 02, 2022 217.20 221.10 207.90 210.30 24,595 -4.80(-2.23%)
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.