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

2U Inc (NQ: TWOU )

0.2403 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.370 8.050 7.200 8.030 894,622 +0.65(+8.81%)
Nov 29, 2022 7.590 7.590 7.340 7.380 461,421 -0.19(-2.51%)
Nov 28, 2022 7.760 8.030 7.480 7.570 642,849 -0.34(-4.30%)
Nov 25, 2022 7.570 7.925 7.470 7.910 358,057 +0.30(+3.94%)
Nov 23, 2022 6.650 7.640 6.610 7.610 737,373 +0.97(+14.61%)
Nov 22, 2022 7.160 7.180 6.610 6.640 1,146,302 -0.63(-8.67%)
Nov 21, 2022 7.430 7.590 7.155 7.270 627,852 -0.32(-4.22%)
Nov 18, 2022 7.760 7.760 7.412 7.590 537,357 +0.05(+0.66%)
Nov 17, 2022 7.600 7.930 7.390 7.540 913,775 -0.25(-3.21%)
Nov 16, 2022 8.410 8.480 7.725 7.790 925,667 -0.82(-9.52%)
Nov 15, 2022 7.670 8.630 7.670 8.610 2,035,092 +1.26(+17.14%)
Nov 14, 2022 8.290 8.450 7.305 7.350 1,405,710 -1.11(-13.12%)
Nov 11, 2022 8.520 8.640 7.730 8.460 3,292,524 -0.30(-3.42%)
Nov 10, 2022 7.290 8.780 7.243 8.760 2,975,805 +2.01(+29.78%)
Nov 09, 2022 6.340 6.770 6.170 6.750 3,388,615 +0.39(+6.13%)
Nov 08, 2022 7.300 7.350 6.190 6.360 2,629,119 +0.00(+0.00%)
Nov 07, 2022 6.060 6.485 6.000 6.360 1,299,744 +0.41(+6.89%)
Nov 04, 2022 6.450 6.500 5.810 5.950 2,896,576 -0.40(-6.30%)
Nov 03, 2022 5.770 6.445 5.760 6.350 1,725,494 +0.37(+6.19%)
Nov 02, 2022 6.300 5.980 1,616,630 -0.25(-4.01%)
Nov 01, 2022 6.420 6.540 6.190 6.230 515,366 +0.04(+0.65%)
Oct 31, 2022 6.130 6.320 6.100 6.190 566,479 +0.01(+0.16%)
Oct 28, 2022 6.110 6.230 5.850 6.180 731,424 +0.03(+0.49%)
Oct 27, 2022 5.850 6.355 5.750 6.150 1,197,315 +0.41(+7.14%)
Oct 26, 2022 5.540 6.000 5.485 5.740 1,463,793 +0.20(+3.61%)
Oct 25, 2022 4.720 5.560 4.720 5.540 1,571,457 +0.82(+17.37%)
Oct 24, 2022 5.010 5.060 4.700 4.720 1,063,053 -0.34(-6.72%)
Oct 21, 2022 5.530 5.540 5.060 5.060 980,183 -0.43(-7.83%)
Oct 20, 2022 5.220 5.605 5.200 5.490 906,472 +0.22(+4.17%)
Oct 19, 2022 5.350 5.370 5.110 5.270 807,508 -0.20(-3.66%)
Oct 18, 2022 5.790 5.960 5.360 5.470 783,668 +0.01(+0.18%)
Oct 17, 2022 5.400 5.555 5.325 5.460 627,300 +0.28(+5.41%)
Oct 14, 2022 5.350 5.560 5.170 5.180 691,883 -0.08(-1.52%)
Oct 13, 2022 5.130 5.480 5.000 5.260 1,224,288 -0.21(-3.84%)
Oct 12, 2022 5.350 5.530 5.200 5.470 748,424 +0.09(+1.67%)
Oct 11, 2022 5.170 5.510 5.030 5.380 1,529,988 +0.14(+2.67%)
Oct 10, 2022 5.520 5.550 5.220 5.240 731,298 -0.28(-5.07%)
Oct 07, 2022 6.040 6.070 5.510 5.520 900,326 -0.75(-11.96%)
Oct 06, 2022 6.040 6.370 6.040 6.270 511,697 +0.12(+2.03%)
Oct 05, 2022 6.440 6.440 5.937 6.145 1,017,220 -0.49(-7.32%)
Oct 04, 2022 6.650 6.920 6.530 6.630 1,169,296 +0.25(+3.92%)
Oct 03, 2022 6.460 6.685 6.190 6.380 943,881 +0.13(+2.08%)
Sep 30, 2022 6.350 6.660 6.230 6.250 976,660 -0.17(-2.65%)
Sep 29, 2022 6.910 6.960 6.420 6.420 906,771 -0.64(-9.07%)
Sep 28, 2022 6.270 7.120 6.294 7.060 1,501,168 +0.86(+13.87%)
Sep 27, 2022 6.030 6.220 5.970 6.200 1,046,358 +0.39(+6.71%)
Sep 26, 2022 5.790 6.000 5.705 5.810 841,194 +0.03(+0.52%)
Sep 23, 2022 5.800 6.010 5.660 5.780 1,552,575 -0.19(-3.18%)
Sep 22, 2022 6.250 6.430 5.960 5.970 1,374,390 -0.35(-5.54%)
Sep 21, 2022 6.710 6.775 6.300 6.320 1,701,125 -0.39(-5.81%)
Sep 20, 2022 7.000 7.110 6.705 6.710 738,934 -0.34(-4.82%)
Sep 19, 2022 7.300 7.470 7.020 7.050 973,906 -0.45(-6.00%)
Sep 16, 2022 7.790 7.810 7.310 7.500 1,371,962 -0.51(-6.37%)
Sep 15, 2022 7.690 8.115 7.690 8.010 1,118,755 +0.14(+1.78%)
Sep 14, 2022 7.400 7.985 7.080 7.870 1,682,389 +0.48(+6.50%)
Sep 13, 2022 7.690 8.030 7.310 7.390 2,314,378 -0.70(-8.65%)
Sep 12, 2022 8.100 8.231 7.990 8.090 1,527,362 +0.11(+1.38%)
Sep 09, 2022 7.910 8.100 7.840 7.980 813,047 +0.21(+2.70%)
Sep 08, 2022 7.450 7.890 7.450 7.770 774,139 +0.15(+1.97%)
Sep 07, 2022 6.990 7.630 6.970 7.620 1,406,383 +0.61(+8.70%)
Sep 06, 2022 6.970 7.150 6.680 7.010 601,052 +0.00(+0.00%)
Sep 02, 2022 7.240 7.370 6.930 7.010 737,857 -0.16(-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.