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

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 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 28, 2022 404.70 438.90 393.60 438.30 69,019 +33.30(+8.22%)
Jan 27, 2022 425.10 441.30 400.50 405.00 56,425 -16.80(-3.98%)
Jan 26, 2022 453.30 466.20 417.00 421.80 61,926 -19.20(-4.35%)
Jan 25, 2022 447.90 462.30 433.95 441.00 83,394 -17.40(-3.80%)
Jan 24, 2022 418.20 463.50 409.80 458.40 119,185 +29.70(+6.93%)
Jan 21, 2022 457.80 465.30 427.50 428.70 55,641 -24.30(-5.36%)
Jan 20, 2022 470.40 495.30 450.90 453.00 53,145 -9.60(-2.08%)
Jan 19, 2022 473.10 489.60 461.40 462.60 53,064 -8.40(-1.78%)
Jan 18, 2022 486.30 493.20 462.15 471.00 50,237 -21.90(-4.44%)
Jan 14, 2022 492.90 0 +0.90(+0.18%)
Jan 13, 2022 511.80 518.10 489.60 492.00 56,593 -39.90(-7.50%)
Jan 12, 2022 560.70 570.75 531.00 531.90 46,619 -24.00(-4.32%)
Jan 11, 2022 539.40 567.60 539.40 555.90 32,637 +12.60(+2.32%)
Jan 10, 2022 555.60 555.90 526.80 543.30 43,987 -21.60(-3.82%)
Jan 07, 2022 564.00 594.00 557.70 564.90 48,338 +1.80(+0.32%)
Jan 06, 2022 561.30 584.70 548.40 563.10 57,804 +9.60(+1.73%)
Jan 05, 2022 579.90 590.70 546.60 553.50 42,831 -33.00(-5.63%)
Jan 04, 2022 624.00 625.80 575.10 586.50 34,609 -40.02(-6.39%)
Jan 03, 2022 609.60 629.40 593.85 626.52 29,506 +24.42(+4.06%)
Dec 31, 2021 607.50 625.50 600.60 602.10 17,294 -12.90(-2.10%)
Dec 30, 2021 596.70 628.20 595.20 615.00 24,829 +15.00(+2.50%)
Dec 29, 2021 600.90 607.35 596.10 600.00 25,025 -3.60(-0.60%)
Dec 28, 2021 609.90 619.80 599.40 603.60 23,579 -9.90(-1.61%)
Dec 27, 2021 626.40 633.90 612.60 613.50 27,815 -24.00(-3.76%)
Dec 23, 2021 645.00 653.40 630.00 637.50 23,054 -3.30(-0.51%)
Dec 22, 2021 666.00 671.40 631.50 640.80 29,434 -22.50(-3.39%)
Dec 21, 2021 634.20 675.30 618.60 663.30 69,122 +44.70(+7.23%)
Dec 20, 2021 631.50 644.10 613.35 618.60 43,086 -27.27(-4.22%)
Dec 17, 2021 609.00 656.10 594.90 645.87 59,112 +36.87(+6.05%)
Dec 16, 2021 636.90 644.01 597.00 609.00 32,253 -19.50(-3.10%)
Dec 15, 2021 597.30 634.80 589.80 628.50 43,656 +25.80(+4.28%)
Dec 14, 2021 609.60 624.60 596.40 602.70 30,280 -20.97(-3.36%)
Dec 13, 2021 620.10 640.80 607.20 623.67 24,261 +4.47(+0.72%)
Dec 10, 2021 657.60 657.60 614.10 619.20 37,750 -19.20(-3.01%)
Dec 09, 2021 699.90 712.50 638.10 638.40 49,423 -58.20(-8.35%)
Dec 08, 2021 662.10 704.70 644.13 696.60 42,747 +33.90(+5.12%)
Dec 07, 2021 660.00 678.00 656.40 662.70 45,942 +21.00(+3.27%)
Dec 06, 2021 636.90 650.70 613.53 641.70 67,772 +1.80(+0.28%)
Dec 03, 2021 672.30 672.30 635.40 639.90 46,097 -21.90(-3.31%)
Dec 02, 2021 662.10 699.30 653.70 661.80 59,321 -5.70(-0.85%)
Dec 01, 2021 723.00 731.70 666.90 667.50 70,499 -46.20(-6.47%)
Nov 30, 2021 692.10 717.30 684.69 713.70 52,356 +11.63(+1.66%)
Nov 29, 2021 750.30 750.30 698.40 702.07 40,963 -39.53(-5.33%)
Nov 26, 2021 713.40 749.70 706.20 741.60 33,066 +28.20(+3.95%)
Nov 24, 2021 696.30 719.90 687.00 713.40 25,551 +12.09(+1.72%)
Nov 23, 2021 715.50 720.90 690.90 701.31 58,019 -16.29(-2.27%)
Nov 22, 2021 753.90 757.80 717.60 717.60 41,890 -30.85(-4.12%)
Nov 19, 2021 747.30 771.47 738.90 748.45 40,837 +8.35(+1.13%)
Nov 18, 2021 770.10 742.80 737.10 740.10 35,156 -29.40(-3.82%)
Nov 17, 2021 782.70 798.90 765.60 769.50 37,313 -19.20(-2.43%)
Nov 16, 2021 792.00 796.20 778.20 788.70 26,479 -7.80(-0.98%)
Nov 15, 2021 807.30 827.70 788.25 796.50 45,676 -7.80(-0.97%)
Nov 12, 2021 773.70 812.70 771.90 804.30 62,914 +33.90(+4.40%)
Nov 11, 2021 786.90 791.40 761.10 770.40 73,668 -17.40(-2.21%)
Nov 10, 2021 819.00 787.80 97,955 -14.40(-1.80%)
Nov 09, 2021 798.90 815.10 786.60 802.20 59,117 +3.30(+0.41%)
Nov 08, 2021 840.90 840.90 795.30 798.90 51,999 -22.50(-2.74%)
Nov 05, 2021 843.90 858.00 810.30 821.40 43,002 -16.50(-1.97%)
Nov 04, 2021 862.20 869.40 836.70 837.90 37,851 -18.30(-2.14%)
Nov 03, 2021 849.30 861.30 840.60 856.20 40,178 +7.50(+0.88%)
Nov 02, 2021 864.30 882.45 826.80 848.70 110,356 -85.50(-9.15%)
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.