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

2U Inc (NQ: TWOU )

0.2403 -0.0097 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
Sep 01, 2022 7.000 7.220 6.705 7.170 1,237,638 +0.05(+0.70%)
Aug 31, 2022 7.470 7.602 7.060 7.120 967,906 -0.13(-1.79%)
Aug 30, 2022 7.440 7.440 7.100 7.250 1,345,355 +0.00(+0.00%)
Aug 29, 2022 7.160 7.570 7.120 7.250 643,703 -0.11(-1.49%)
Aug 26, 2022 7.860 7.910 7.345 7.360 1,145,779 -0.59(-7.42%)
Aug 25, 2022 7.670 7.965 7.580 7.950 678,443 +0.32(+4.19%)
Aug 24, 2022 7.430 7.810 7.340 7.630 718,296 +0.22(+2.97%)
Aug 23, 2022 7.560 7.740 7.345 7.410 733,087 -0.07(-0.94%)
Aug 22, 2022 7.400 7.594 7.280 7.480 937,388 -0.09(-1.19%)
Aug 19, 2022 7.910 8.060 7.540 7.570 1,111,029 -0.59(-7.23%)
Aug 18, 2022 8.060 8.170 7.490 8.160 1,327,271 +0.17(+2.13%)
Aug 17, 2022 8.530 8.640 7.940 7.990 1,149,284 -0.73(-8.37%)
Aug 16, 2022 8.970 9.040 8.570 8.720 1,127,593 -0.32(-3.54%)
Aug 15, 2022 9.150 9.210 8.830 9.040 800,974 -0.10(-1.09%)
Aug 12, 2022 8.660 9.210 8.630 9.140 985,208 +0.66(+7.78%)
Aug 11, 2022 9.430 9.510 8.445 8.480 1,389,095 -0.74(-8.03%)
Aug 10, 2022 9.330 9.370 8.887 9.220 1,139,710 +0.31(+3.48%)
Aug 09, 2022 8.920 9.070 8.722 8.910 836,936 -0.11(-1.22%)
Aug 08, 2022 9.220 9.310 8.840 9.020 1,177,021 -0.07(-0.77%)
Aug 05, 2022 8.970 9.240 8.730 9.090 931,259 -0.09(-0.98%)
Aug 04, 2022 9.480 9.560 9.160 9.180 923,123 -0.18(-1.92%)
Aug 03, 2022 9.360 9.415 9.120 9.360 1,085,611 +0.16(+1.74%)
Aug 02, 2022 9.080 9.470 9.040 9.200 1,483,486 -0.08(-0.86%)
Aug 01, 2022 9.840 9.890 9.230 9.280 1,446,466 -0.51(-5.21%)
Jul 29, 2022 10.25 10.45 9.530 9.790 1,756,477 -0.57(-5.50%)
Jul 28, 2022 9.790 10.38 9.410 10.36 1,239,846 +0.31(+3.08%)
Jul 27, 2022 9.260 10.12 9.070 10.05 1,205,445 +0.94(+10.32%)
Jul 26, 2022 9.390 9.440 8.950 9.110 1,564,708 -0.37(-3.90%)
Jul 25, 2022 10.23 10.35 9.320 9.480 1,346,581 -1.25(-11.65%)
Jul 22, 2022 11.44 11.46 10.55 10.73 743,554 -0.63(-5.55%)
Jul 21, 2022 11.07 11.37 10.96 11.36 538,284 +0.29(+2.62%)
Jul 20, 2022 10.67 11.17 10.43 11.07 998,497 +0.30(+2.79%)
Jul 19, 2022 10.57 10.87 10.25 10.77 681,998 +0.40(+3.86%)
Jul 18, 2022 10.14 10.65 10.11 10.37 1,545,609 +0.36(+3.60%)
Jul 15, 2022 10.00 10.03 9.540 10.01 1,147,971 +0.28(+2.88%)
Jul 14, 2022 10.68 10.77 9.720 9.730 1,659,667 -1.11(-10.24%)
Jul 13, 2022 11.06 11.49 10.79 10.84 1,270,707 -0.54(-4.75%)
Jul 12, 2022 11.32 11.99 11.14 11.38 1,922,279 +0.16(+1.43%)
Jul 11, 2022 12.23 12.25 11.20 11.22 1,116,197 -1.20(-9.66%)
Jul 08, 2022 12.21 12.76 12.13 12.42 1,001,579 -0.08(-0.64%)
Jul 07, 2022 11.52 12.54 11.44 12.50 1,235,761 +0.96(+8.32%)
Jul 06, 2022 11.70 11.95 11.14 11.54 1,314,165 -0.10(-0.86%)
Jul 05, 2022 11.82 12.35 11.53 11.64 1,799,868 -0.61(-4.98%)
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.