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 (%)
Jan 31, 2023 8.110 8.630 8.110 8.630 664,314 +0.47(+5.76%)
Jan 30, 2023 8.480 8.530 8.000 8.160 789,728 -0.42(-4.90%)
Jan 27, 2023 7.700 8.620 7.570 8.580 1,132,208 +0.84(+10.85%)
Jan 26, 2023 7.460 7.770 7.310 7.740 439,730 +0.44(+6.03%)
Jan 25, 2023 7.400 7.530 7.000 7.300 756,085 -0.40(-5.19%)
Jan 24, 2023 7.620 7.949 7.560 7.700 890,190 +0.00(+0.00%)
Jan 23, 2023 6.660 7.750 6.480 7.700 1,242,932 +1.04(+15.70%)
Jan 20, 2023 6.510 6.800 6.200 6.655 1,975,247 +0.31(+4.80%)
Jan 19, 2023 6.400 6.700 6.290 6.350 577,049 -0.25(-3.79%)
Jan 18, 2023 7.500 7.647 6.600 6.600 868,167 -0.82(-11.05%)
Jan 17, 2023 7.400 7.540 7.210 7.420 413,034 -0.01(-0.13%)
Jan 13, 2023 7.120 7.680 7.100 7.430 441,590 +0.15(+2.06%)
Jan 12, 2023 7.450 7.450 7.100 7.280 496,301 -0.04(-0.55%)
Jan 11, 2023 7.180 7.395 6.985 7.320 529,270 +0.14(+1.95%)
Jan 10, 2023 7.360 7.390 6.955 7.180 632,163 -0.19(-2.58%)
Jan 09, 2023 6.590 7.490 6.590 7.370 1,188,068 +0.93(+14.44%)
Jan 06, 2023 6.210 6.440 6.050 6.440 455,266 +0.22(+3.54%)
Jan 05, 2023 6.390 6.410 5.920 6.220 797,879 -0.32(-4.89%)
Jan 04, 2023 6.330 6.630 6.320 6.540 579,711 +0.23(+3.65%)
Jan 03, 2023 6.440 6.690 6.070 6.310 762,283 +0.04(+0.64%)
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%)
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.