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 (%)
Jun 30, 2023 4.120 4.120 3.940 4.030 615,383 +0.01(+0.25%)
Jun 29, 2023 3.930 4.290 3.880 4.020 1,027,709 +0.06(+1.52%)
Jun 28, 2023 3.710 3.960 3.680 3.960 1,495,978 +0.23(+6.17%)
Jun 27, 2023 3.670 3.730 3.630 3.730 710,510 +0.06(+1.63%)
Jun 26, 2023 3.610 3.780 3.580 3.670 678,962 +0.04(+1.10%)
Jun 23, 2023 3.620 3.765 3.585 3.630 1,871,778 -0.08(-2.16%)
Jun 22, 2023 3.810 3.820 3.670 3.710 899,875 -0.13(-3.39%)
Jun 21, 2023 3.980 3.990 3.810 3.840 1,120,189 -0.16(-4.00%)
Jun 20, 2023 4.160 4.250 3.960 4.000 1,274,342 -0.18(-4.31%)
Jun 16, 2023 4.500 4.525 4.170 4.180 1,474,210 -0.25(-5.64%)
Jun 15, 2023 4.130 4.445 4.052 4.430 1,391,130 +0.21(+4.98%)
Jun 14, 2023 4.750 4.750 4.190 4.220 1,705,370 -0.47(-10.02%)
Jun 13, 2023 4.400 4.720 4.399 4.690 1,101,614 +0.39(+9.07%)
Jun 12, 2023 4.360 4.540 4.275 4.300 488,745 -0.07(-1.60%)
Jun 09, 2023 4.600 4.700 4.355 4.370 678,938 -0.18(-3.96%)
Jun 08, 2023 4.580 4.580 4.310 4.550 829,564 -0.05(-1.09%)
Jun 07, 2023 4.650 4.720 4.480 4.600 969,366 +0.02(+0.44%)
Jun 06, 2023 4.250 4.620 4.120 4.580 1,411,662 +0.28(+6.51%)
Jun 05, 2023 4.260 4.360 4.225 4.300 739,171 +0.01(+0.23%)
Jun 02, 2023 4.150 4.310 4.080 4.290 884,358 +0.26(+6.45%)
Jun 01, 2023 3.990 4.145 3.900 4.030 742,380 +0.03(+0.75%)
May 31, 2023 3.890 4.000 3.710 4.000 1,652,074 +0.02(+0.50%)
May 30, 2023 4.000 4.160 3.730 3.980 928,690 +0.08(+2.05%)
May 26, 2023 3.960 4.060 3.870 3.900 557,125 -0.09(-2.26%)
May 25, 2023 4.150 4.220 3.865 3.990 724,398 -0.13(-3.16%)
May 24, 2023 4.170 4.220 3.950 4.120 1,067,799 -0.10(-2.37%)
May 23, 2023 4.080 4.455 4.070 4.220 1,661,375 +0.13(+3.18%)
May 22, 2023 3.650 4.110 3.575 4.090 1,380,488 +0.49(+13.61%)
May 19, 2023 3.780 3.825 3.590 3.600 664,270 -0.15(-4.00%)
May 18, 2023 3.640 3.750 3.570 3.750 713,732 +0.11(+3.02%)
May 17, 2023 3.570 3.715 3.489 3.640 955,306 +0.08(+2.25%)
May 16, 2023 3.790 3.895 3.522 3.560 1,388,604 -0.26(-6.81%)
May 15, 2023 3.470 3.830 3.430 3.820 2,090,891 +0.38(+11.05%)
May 12, 2023 3.540 3.610 3.390 3.440 1,456,230 -0.11(-3.10%)
May 11, 2023 3.480 3.605 3.455 3.550 1,167,713 +0.02(+0.57%)
May 10, 2023 3.700 3.805 3.505 3.530 1,020,000 -0.05(-1.40%)
May 09, 2023 3.660 3.730 3.545 3.580 1,078,843 -0.14(-3.76%)
May 08, 2023 3.570 3.858 3.545 3.720 2,216,288 +0.22(+6.29%)
May 05, 2023 3.670 3.730 3.470 3.500 1,495,063 -0.06(-1.69%)
May 04, 2023 3.710 3.725 3.370 3.560 2,053,010 -0.15(-3.91%)
May 03, 2023 4.100 4.250 3.660 3.705 1,998,475 -0.38(-9.19%)
May 02, 2023 4.620 4.620 3.905 4.080 2,875,354 -0.62(-13.19%)
May 01, 2023 5.500 5.570 4.631 4.700 1,526,612 -0.84(-15.16%)
Apr 28, 2023 5.370 5.575 5.310 5.540 1,119,732 +0.15(+2.78%)
Apr 27, 2023 5.960 6.100 5.320 5.390 2,138,232 +0.30(+5.89%)
Apr 26, 2023 5.010 5.190 4.955 5.090 1,174,560 +0.16(+3.25%)
Apr 25, 2023 5.090 5.100 4.865 4.930 1,203,901 -0.27(-5.19%)
Apr 24, 2023 5.060 5.235 4.880 5.200 977,974 +0.15(+2.97%)
Apr 21, 2023 4.880 5.050 4.790 5.050 692,974 +0.09(+1.81%)
Apr 20, 2023 4.950 5.190 4.890 4.960 751,983 -0.08(-1.59%)
Apr 19, 2023 4.900 5.090 4.860 5.040 916,653 +0.06(+1.20%)
Apr 18, 2023 5.250 5.270 4.970 4.980 750,284 -0.21(-4.05%)
Apr 17, 2023 5.170 5.200 4.960 5.190 921,261 +0.07(+1.37%)
Apr 14, 2023 5.560 5.580 5.060 5.120 1,036,323 -0.34(-6.23%)
Apr 13, 2023 5.260 5.580 5.260 5.460 774,109 +0.22(+4.20%)
Apr 12, 2023 5.810 5.928 5.135 5.240 2,025,227 -0.12(-2.24%)
Apr 11, 2023 5.440 5.560 5.270 5.360 932,368 +0.00(+0.00%)
Apr 10, 2023 5.860 5.865 5.200 5.360 1,968,692 -0.59(-9.92%)
Apr 06, 2023 6.140 6.290 5.920 5.950 708,757 -0.16(-2.62%)
Apr 05, 2023 6.640 6.660 6.050 6.110 1,338,073 -0.68(-10.01%)
Apr 04, 2023 6.920 6.920 6.610 6.790 858,666 -0.06(-0.88%)
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.