New Oriental Education & Technology Group ADR (NY: EDU )

1.810 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 1.830 1.860 1.750 1.810 21,632,106 +0.02(+1.12%)
Jan 13, 2022 1.920 1.920 1.780 1.790 26,266,706 -0.15(-7.73%)
Jan 12, 2022 1.940 1.990 1.920 1.940 16,054,610 +0.04(+2.11%)
Jan 11, 2022 1.790 1.910 1.780 1.900 15,676,229 +0.13(+7.34%)
Jan 10, 2022 1.870 1.890 1.770 1.770 25,034,914 -0.09(-4.84%)
Jan 07, 2022 1.880 1.940 1.845 1.860 21,857,494 -0.01(-0.53%)
Jan 06, 2022 1.890 1.920 1.840 1.870 15,420,734 +0.06(+3.31%)
Jan 05, 2022 1.880 1.960 1.810 1.810 26,398,813 -0.10(-5.24%)
Jan 04, 2022 2.040 2.035 1.870 1.910 27,128,965 -0.12(-5.91%)
Jan 03, 2022 2.110 2.280 2.010 2.030 16,626,756 -0.07(-3.33%)
Dec 31, 2021 2.090 2.230 2.070 2.100 20,949,445 -0.01(-0.47%)
Dec 30, 2021 1.870 2.170 1.870 2.110 32,358,019 +0.21(+11.05%)
Dec 29, 2021 1.980 1.990 1.870 1.900 28,700,295 -0.12(-5.94%)
Dec 28, 2021 2.060 2.060 1.980 2.020 13,893,910 -0.01(-0.49%)
Dec 27, 2021 2.050 2.052 2.010 2.030 11,954,679 -0.02(-0.98%)
Dec 23, 2021 2.080 2.090 2.030 2.050 12,889,089 -0.05(-2.38%)
Dec 22, 2021 2.100 2.140 2.060 2.100 29,954,850 -0.03(-1.41%)
Dec 21, 2021 2.070 2.140 2.070 2.130 48,741,428 +0.08(+3.90%)
Dec 20, 2021 2.070 2.110 2.020 2.050 25,396,814 -0.11(-5.09%)
Dec 17, 2021 2.080 2.170 2.020 2.160 34,176,165 +0.01(+0.47%)
Dec 16, 2021 2.230 2.240 2.130 2.150 18,536,620 -0.05(-2.27%)
Dec 15, 2021 2.170 2.230 2.100 2.200 46,247,412 +0.00(+0.00%)
Dec 14, 2021 2.150 2.250 2.100 2.200 32,881,244 +0.00(+0.00%)
Dec 13, 2021 2.230 2.340 2.170 2.200 51,108,296 -0.10(-4.35%)
Dec 10, 2021 2.230 2.335 2.190 2.300 41,498,653 +0.09(+4.07%)
Dec 09, 2021 2.250 2.470 2.190 2.210 88,670,152 +0.06(+2.79%)
Dec 08, 2021 2.070 2.250 2.030 2.150 58,567,284 +0.16(+8.04%)
Dec 07, 2021 1.940 2.010 1.900 1.990 24,701,543 +0.14(+7.57%)
Dec 06, 2021 1.840 1.890 1.800 1.850 32,599,945 -0.02(-1.07%)
Dec 03, 2021 2.010 2.020 1.830 1.870 61,788,916 -0.19(-9.22%)
Dec 02, 2021 2.080 2.120 2.020 2.060 26,142,222 +0.00(+0.00%)
Dec 01, 2021 2.190 2.250 2.030 2.060 26,767,229 -0.15(-6.79%)
Nov 30, 2021 2.140 2.220 2.100 2.210 32,244,941 +0.05(+2.31%)
Nov 29, 2021 2.250 2.260 2.150 2.160 18,605,894 -0.07(-3.14%)
Nov 26, 2021 2.170 2.265 2.140 2.230 24,722,824 -0.06(-2.62%)
Nov 24, 2021 2.200 2.300 2.162 2.290 24,456,493 -0.02(-0.87%)
Nov 23, 2021 2.300 2.480 2.240 2.310 57,790,203 -0.01(-0.43%)
Nov 22, 2021 2.250 2.350 2.200 2.320 69,215,252 +0.13(+5.94%)
Nov 19, 2021 2.120 2.220 2.090 2.190 35,966,235 +0.11(+5.29%)
Nov 18, 2021 2.170 2.180 2.060 2.080 41,407,566 -0.12(-5.45%)
Nov 17, 2021 2.230 2.300 2.160 2.200 68,664,854 +0.05(+2.33%)
Nov 16, 2021 2.180 2.200 2.130 2.150 41,524,979 +0.02(+0.94%)
Nov 15, 2021 2.200 2.200 2.090 2.130 26,781,260 -0.07(-3.18%)
Nov 12, 2021 2.210 2.250 2.150 2.200 37,454,433 +0.03(+1.38%)
Nov 11, 2021 2.100 2.180 2.090 2.170 32,992,249 +0.09(+4.33%)
Nov 10, 2021 2.040 2.080 20,551,637 +0.04(+1.96%)
Nov 09, 2021 2.120 2.140 2.020 2.040 32,262,853 -0.07(-3.32%)
Nov 08, 2021 2.190 2.230 2.100 2.110 119,914,940 +0.07(+3.43%)
Nov 05, 2021 2.030 2.070 2.000 2.040 20,029,023 +0.01(+0.49%)
Nov 04, 2021 2.080 2.085 2.000 2.030 21,052,155 -0.02(-0.98%)
Nov 03, 2021 2.050 2.100 2.020 2.050 18,493,185 +0.00(+0.00%)
Nov 02, 2021 2.150 2.160 2.030 2.050 29,236,072 -0.17(-7.66%)
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.