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 (%)
Nov 30, 2023 1.050 1.105 0.9766 0.9824 3,588,574 -0.05(-4.62%)
Nov 29, 2023 1.150 1.200 1.020 1.030 2,448,879 -0.08(-7.21%)
Nov 28, 2023 1.200 1.200 1.100 1.110 1,662,744 -0.08(-6.72%)
Nov 27, 2023 1.180 1.280 1.120 1.190 1,570,121 -0.02(-1.65%)
Nov 24, 2023 1.160 1.280 1.160 1.210 1,265,239 +0.04(+3.42%)
Nov 22, 2023 1.080 1.170 1.070 1.170 1,128,123 +0.09(+8.33%)
Nov 21, 2023 1.190 1.200 1.060 1.080 1,484,197 -0.12(-10.00%)
Nov 20, 2023 1.280 1.280 1.130 1.200 3,594,201 -0.06(-4.76%)
Nov 17, 2023 1.130 1.280 1.020 1.260 3,139,950 +0.14(+12.50%)
Nov 16, 2023 1.200 1.200 1.090 1.120 3,639,208 -0.08(-6.67%)
Nov 15, 2023 1.000 1.200 0.9801 1.200 6,790,287 +0.20(+20.00%)
Nov 14, 2023 0.9800 1.050 0.9496 1.000 7,155,581 +0.06(+6.37%)
Nov 13, 2023 1.010 1.010 0.8800 0.9401 14,747,837 -0.09(-8.73%)
Nov 10, 2023 1.790 1.800 0.9011 1.030 15,268,110 -1.35(-56.72%)
Nov 09, 2023 2.570 2.640 2.290 2.380 1,235,716 -0.17(-6.67%)
Nov 08, 2023 2.480 2.560 2.350 2.550 1,175,279 +0.08(+3.24%)
Nov 07, 2023 2.370 2.560 2.310 2.470 1,270,489 +0.11(+4.66%)
Nov 06, 2023 2.410 2.450 2.280 2.360 824,097 -0.04(-1.67%)
Nov 03, 2023 2.370 2.515 2.360 2.400 1,325,841 +0.14(+6.19%)
Nov 02, 2023 2.100 2.320 2.090 2.260 1,432,103 +0.24(+11.88%)
Nov 01, 2023 2.130 2.130 1.910 2.020 813,199 -0.10(-4.72%)
Oct 31, 2023 2.080 2.170 2.010 2.120 630,438 +0.04(+1.92%)
Oct 30, 2023 1.940 2.100 1.940 2.080 895,082 +0.15(+7.77%)
Oct 27, 2023 2.000 2.050 1.850 1.930 806,419 -0.01(-0.52%)
Oct 26, 2023 2.030 2.078 1.900 1.940 949,301 -0.09(-4.43%)
Oct 25, 2023 2.150 2.150 1.990 2.030 953,882 -0.15(-6.88%)
Oct 24, 2023 2.070 2.385 2.070 2.180 1,275,297 +0.13(+6.34%)
Oct 23, 2023 2.070 2.140 2.015 2.050 966,144 -0.08(-3.76%)
Oct 20, 2023 2.220 2.220 2.070 2.130 992,037 -0.10(-4.48%)
Oct 19, 2023 2.250 2.260 2.155 2.230 1,017,861 -0.03(-1.33%)
Oct 18, 2023 2.300 2.300 2.200 2.260 686,104 -0.06(-2.59%)
Oct 17, 2023 2.190 2.395 2.190 2.320 901,592 +0.12(+5.45%)
Oct 16, 2023 2.060 2.260 2.000 2.200 952,861 +0.14(+6.80%)
Oct 13, 2023 2.200 2.209 2.040 2.060 853,601 -0.16(-7.21%)
Oct 12, 2023 2.330 2.330 2.150 2.220 1,109,444 -0.12(-5.13%)
Oct 11, 2023 2.360 2.430 2.285 2.340 852,554 -0.03(-1.27%)
Oct 10, 2023 2.250 2.470 2.240 2.370 1,671,655 +0.16(+7.24%)
Oct 09, 2023 2.190 2.225 2.150 2.210 544,279 -0.02(-0.90%)
Oct 06, 2023 2.190 2.280 2.135 2.230 832,388 +0.02(+0.90%)
Oct 05, 2023 2.250 2.340 2.170 2.210 906,200 -0.04(-1.78%)
Oct 04, 2023 2.150 2.270 2.150 2.250 930,752 +0.05(+2.27%)
Oct 03, 2023 2.310 2.360 2.150 2.200 1,412,169 -0.16(-6.78%)
Oct 02, 2023 2.450 2.520 2.320 2.360 995,614 -0.11(-4.45%)
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%)
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.