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

2U Inc (NQ: TWOU )

0.3590 -0.0015 (-0.42%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 9, 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 (%)
Mar 31, 2023 6.550 6.970 6.510 6.850 1,153,620 +0.31(+4.74%)
Mar 30, 2023 6.700 6.860 6.500 6.540 396,526 -0.08(-1.21%)
Mar 29, 2023 6.740 6.900 6.600 6.620 671,150 +0.04(+0.61%)
Mar 28, 2023 6.670 6.765 6.560 6.580 434,710 -0.19(-2.81%)
Mar 27, 2023 6.670 6.970 6.590 6.770 750,362 +0.26(+3.99%)
Mar 24, 2023 6.340 6.640 6.330 6.510 1,476,664 +0.02(+0.39%)
Mar 23, 2023 6.640 6.920 6.470 6.485 868,646 +0.00(+0.00%)
Mar 22, 2023 7.250 7.290 6.480 6.485 1,629,316 -0.82(-11.29%)
Mar 21, 2023 7.280 7.485 7.110 7.310 999,269 +0.31(+4.43%)
Mar 20, 2023 7.330 7.480 6.971 7.000 1,272,034 -0.45(-6.04%)
Mar 17, 2023 8.250 8.340 7.440 7.450 1,783,335 -0.84(-10.13%)
Mar 16, 2023 8.350 8.645 8.120 8.290 644,523 -0.11(-1.31%)
Mar 15, 2023 8.400 8.780 8.290 8.400 811,223 -0.40(-4.55%)
Mar 14, 2023 9.320 9.680 8.790 8.800 837,030 -0.43(-4.66%)
Mar 13, 2023 7.910 9.380 7.800 9.230 1,415,202 +1.13(+13.95%)
Mar 10, 2023 8.270 8.480 7.835 8.100 1,782,007 -0.31(-3.69%)
Mar 09, 2023 9.170 9.170 8.390 8.410 1,064,771 -0.78(-8.49%)
Mar 08, 2023 9.620 9.680 9.020 9.190 947,863 -0.47(-4.87%)
Mar 07, 2023 9.660 9.949 9.560 9.660 596,387 -0.07(-0.72%)
Mar 06, 2023 9.950 10.35 9.690 9.730 1,745,519 -0.15(-1.52%)
Mar 03, 2023 8.830 10.09 8.750 9.880 1,559,022 +1.17(+13.43%)
Mar 02, 2023 8.470 8.750 8.300 8.710 516,086 +0.07(+0.81%)
Mar 01, 2023 8.910 9.050 8.620 8.640 649,029 -0.32(-3.57%)
Feb 28, 2023 8.750 9.154 8.725 8.960 1,311,382 +0.17(+1.93%)
Feb 27, 2023 8.830 9.200 8.590 8.790 911,434 +0.27(+3.17%)
Feb 24, 2023 8.810 8.830 8.355 8.520 971,328 -0.55(-6.06%)
Feb 23, 2023 9.400 9.400 8.620 9.070 841,224 -0.16(-1.73%)
Feb 22, 2023 9.300 9.619 9.100 9.230 704,891 -0.16(-1.70%)
Feb 21, 2023 9.140 9.620 9.080 9.390 1,013,147 -0.02(-0.21%)
Feb 17, 2023 10.13 10.13 9.335 9.410 1,840,031 -0.65(-6.46%)
Feb 16, 2023 10.71 10.71 9.840 10.06 1,743,238 -1.07(-9.61%)
Feb 15, 2023 10.71 11.15 10.33 11.13 960,684 +0.37(+3.44%)
Feb 14, 2023 10.65 10.86 9.960 10.76 1,027,566 -0.21(-1.96%)
Feb 13, 2023 10.05 10.98 9.920 10.97 966,739 +1.09(+11.08%)
Feb 10, 2023 10.10 10.23 9.660 9.880 949,604 -0.52(-5.00%)
Feb 09, 2023 10.61 11.25 10.34 10.40 1,063,307 -0.04(-0.38%)
Feb 08, 2023 10.78 11.01 10.33 10.44 917,999 -0.29(-2.70%)
Feb 07, 2023 10.63 10.75 9.887 10.73 1,741,800 +0.07(+0.66%)
Feb 06, 2023 12.60 12.71 10.64 10.66 2,132,131 -2.15(-16.78%)
Feb 03, 2023 9.830 13.15 9.520 12.81 6,664,052 +2.93(+29.66%)
Feb 02, 2023 9.870 10.00 9.270 9.880 1,568,257 +0.64(+6.93%)
Feb 01, 2023 8.570 9.260 8.440 9.240 1,553,004 +0.61(+7.07%)
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%)
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.