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

2U Inc (NQ: TWOU )

0.3648 +0.0248 (+7.29%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 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 (%)
Sep 29, 2023 2.350 2.555 2.290 2.470 2,004,020 +0.17(+7.39%)
Sep 28, 2023 2.330 2.355 2.120 2.300 1,908,165 +0.04(+1.77%)
Sep 27, 2023 2.280 2.340 2.220 2.260 1,018,954 +0.00(+0.00%)
Sep 26, 2023 2.310 2.395 2.250 2.260 1,143,051 -0.08(-3.42%)
Sep 25, 2023 2.300 2.415 2.340 2.340 1,045,792 -0.01(-0.43%)
Sep 22, 2023 2.420 2.440 2.310 2.350 899,493 -0.03(-1.26%)
Sep 21, 2023 2.510 2.530 2.360 2.380 1,473,369 -0.17(-6.67%)
Sep 20, 2023 2.700 2.740 2.490 2.550 1,999,595 -0.12(-4.49%)
Sep 19, 2023 2.810 2.830 2.570 2.670 1,649,796 -0.15(-5.32%)
Sep 18, 2023 2.890 2.950 2.810 2.820 1,376,020 -0.10(-3.42%)
Sep 15, 2023 3.020 3.030 2.890 2.920 1,965,083 -0.11(-3.63%)
Sep 14, 2023 2.980 3.100 2.980 3.030 1,088,835 +0.04(+1.34%)
Sep 13, 2023 3.100 3.100 2.970 2.990 1,209,772 -0.12(-3.86%)
Sep 12, 2023 3.040 3.170 2.990 3.110 706,566 +0.06(+1.97%)
Sep 11, 2023 3.190 3.195 3.030 3.050 849,716 -0.08(-2.56%)
Sep 08, 2023 3.070 3.140 3.000 3.130 830,756 +0.07(+2.29%)
Sep 07, 2023 3.060 3.110 3.000 3.060 647,244 -0.07(-2.24%)
Sep 06, 2023 3.240 3.240 3.055 3.130 1,019,186 -0.10(-3.10%)
Sep 05, 2023 3.180 3.280 3.114 3.230 811,675 +0.01(+0.31%)
Sep 01, 2023 3.240 3.390 3.190 3.220 877,487 +0.05(+1.58%)
Aug 31, 2023 3.180 3.295 3.140 3.170 1,045,771 -0.01(-0.31%)
Aug 30, 2023 3.170 3.250 3.110 3.180 897,900 +0.01(+0.32%)
Aug 29, 2023 3.020 3.240 3.010 3.170 1,143,556 +0.15(+4.97%)
Aug 28, 2023 3.050 3.200 3.000 3.020 989,060 -0.05(-1.63%)
Aug 25, 2023 3.110 3.175 3.010 3.070 900,439 -0.01(-0.32%)
Aug 24, 2023 3.260 3.350 3.070 3.080 1,060,717 -0.17(-5.23%)
Aug 23, 2023 3.170 3.350 3.110 3.250 1,452,491 +0.07(+2.20%)
Aug 22, 2023 3.110 3.500 3.110 3.180 5,003,150 +0.27(+9.28%)
Aug 21, 2023 2.890 3.010 2.880 2.910 1,330,960 +0.05(+1.75%)
Aug 18, 2023 3.000 3.050 2.830 2.860 4,795,096 -0.20(-6.54%)
Aug 17, 2023 3.210 3.210 3.020 3.060 1,517,185 -0.09(-3.01%)
Aug 16, 2023 3.370 3.371 3.140 3.155 1,664,414 -0.26(-7.48%)
Aug 15, 2023 3.820 3.830 3.270 3.410 2,555,430 -0.50(-12.79%)
Aug 14, 2023 4.000 4.270 3.820 3.910 3,475,429 +0.02(+0.51%)
Aug 11, 2023 3.150 3.955 3.130 3.890 4,234,929 +0.77(+24.68%)
Aug 10, 2023 3.200 3.350 2.990 3.120 2,789,026 +0.07(+2.30%)
Aug 09, 2023 3.510 3.520 2.960 3.050 5,267,582 -1.23(-28.74%)
Aug 08, 2023 4.310 4.520 4.120 4.280 1,536,067 -0.14(-3.17%)
Aug 07, 2023 4.340 4.450 4.150 4.420 788,347 +0.15(+3.51%)
Aug 04, 2023 4.200 4.350 4.110 4.270 922,195 +0.14(+3.39%)
Aug 03, 2023 4.060 4.150 3.940 4.130 768,552 +0.02(+0.49%)
Aug 02, 2023 4.460 4.460 3.860 4.110 1,325,274 -0.33(-7.43%)
Aug 01, 2023 4.730 4.790 4.310 4.440 1,010,298 -0.34(-7.11%)
Jul 31, 2023 4.180 4.810 4.130 4.780 1,651,226 +0.70(+17.16%)
Jul 28, 2023 4.040 4.171 3.890 4.080 1,375,778 +0.29(+7.65%)
Jul 27, 2023 4.030 4.050 3.730 3.790 1,229,497 -0.16(-4.05%)
Jul 26, 2023 3.770 4.040 3.760 3.950 1,059,248 +0.18(+4.77%)
Jul 25, 2023 4.000 4.050 3.760 3.770 661,406 -0.19(-4.80%)
Jul 24, 2023 4.030 4.090 3.950 3.960 620,736 -0.07(-1.74%)
Jul 21, 2023 4.150 4.340 4.010 4.030 653,705 -0.03(-0.74%)
Jul 20, 2023 4.420 4.460 3.980 4.060 939,355 -0.43(-9.58%)
Jul 19, 2023 4.230 4.510 4.220 4.490 929,573 +0.30(+7.16%)
Jul 18, 2023 4.190 4.370 4.115 4.190 758,190 +0.00(+0.00%)
Jul 17, 2023 3.940 4.200 3.815 4.190 597,987 +0.22(+5.54%)
Jul 14, 2023 4.050 4.200 3.890 3.970 722,752 -0.09(-2.22%)
Jul 13, 2023 3.890 4.080 3.800 4.060 935,451 +0.24(+6.28%)
Jul 12, 2023 4.080 4.110 3.730 3.820 1,381,914 -0.14(-3.54%)
Jul 11, 2023 3.680 4.120 3.650 3.960 1,755,837 +0.32(+8.79%)
Jul 10, 2023 3.450 3.640 3.420 3.640 909,216 +0.17(+4.90%)
Jul 07, 2023 3.480 3.591 3.390 3.470 1,155,208 -0.01(-0.29%)
Jul 06, 2023 3.570 3.610 3.340 3.480 1,687,859 -0.21(-5.69%)
Jul 05, 2023 3.880 3.880 3.670 3.690 914,073 -0.17(-4.40%)
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.