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 (%)
Dec 30, 2022 6.020 6.320 5.910 6.270 438,401 +0.07(+1.13%)
Dec 29, 2022 5.860 6.260 5.740 6.200 703,510 +0.35(+5.98%)
Dec 28, 2022 5.590 5.920 5.570 5.850 622,377 +0.22(+3.91%)
Dec 27, 2022 5.900 5.900 5.570 5.630 738,500 -0.33(-5.54%)
Dec 23, 2022 6.000 6.060 5.670 5.960 673,815 -0.11(-1.81%)
Dec 22, 2022 6.610 6.620 6.010 6.070 862,211 -0.70(-10.34%)
Dec 21, 2022 6.810 7.050 6.720 6.770 472,850 +0.01(+0.15%)
Dec 20, 2022 6.610 7.080 6.590 6.760 515,348 +0.09(+1.35%)
Dec 19, 2022 7.130 7.150 6.660 6.670 704,585 -0.46(-6.45%)
Dec 16, 2022 7.380 7.440 7.115 7.130 657,332 -0.35(-4.68%)
Dec 15, 2022 7.570 7.988 7.450 7.480 657,475 -0.37(-4.71%)
Dec 14, 2022 7.670 8.120 7.520 7.850 932,151 +0.16(+2.08%)
Dec 13, 2022 7.580 8.640 7.300 7.690 1,550,824 +0.72(+10.33%)
Dec 12, 2022 6.920 7.065 6.780 6.970 493,091 +0.05(+0.72%)
Dec 09, 2022 7.200 7.350 6.920 6.920 716,777 -0.37(-5.08%)
Dec 08, 2022 7.060 7.410 6.810 7.290 480,385 +0.32(+4.59%)
Dec 07, 2022 7.200 7.590 6.960 6.970 511,016 -0.34(-4.65%)
Dec 06, 2022 7.710 7.710 7.220 7.310 579,122 -0.36(-4.69%)
Dec 05, 2022 7.530 7.900 7.410 7.670 541,076 +0.11(+1.46%)
Dec 02, 2022 7.880 7.950 7.320 7.560 847,409 -0.77(-9.24%)
Dec 01, 2022 8.170 8.690 8.125 8.330 730,633 +0.30(+3.74%)
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%)
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.