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

2U Inc (NQ: TWOU )

0.2746 -0.0054 (-1.93%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 10.25 10.45 9.530 9.790 1,756,477 -0.57(-5.50%)
Jul 28, 2022 9.790 10.38 9.410 10.36 1,239,846 +0.31(+3.08%)
Jul 27, 2022 9.260 10.12 9.070 10.05 1,205,445 +0.94(+10.32%)
Jul 26, 2022 9.390 9.440 8.950 9.110 1,564,708 -0.37(-3.90%)
Jul 25, 2022 10.23 10.35 9.320 9.480 1,346,581 -1.25(-11.65%)
Jul 22, 2022 11.44 11.46 10.55 10.73 743,554 -0.63(-5.55%)
Jul 21, 2022 11.07 11.37 10.96 11.36 538,284 +0.29(+2.62%)
Jul 20, 2022 10.67 11.17 10.43 11.07 998,497 +0.30(+2.79%)
Jul 19, 2022 10.57 10.87 10.25 10.77 681,998 +0.40(+3.86%)
Jul 18, 2022 10.14 10.65 10.11 10.37 1,545,609 +0.36(+3.60%)
Jul 15, 2022 10.00 10.03 9.540 10.01 1,147,971 +0.28(+2.88%)
Jul 14, 2022 10.68 10.77 9.720 9.730 1,659,667 -1.11(-10.24%)
Jul 13, 2022 11.06 11.49 10.79 10.84 1,270,707 -0.54(-4.75%)
Jul 12, 2022 11.32 11.99 11.14 11.38 1,922,279 +0.16(+1.43%)
Jul 11, 2022 12.23 12.25 11.20 11.22 1,116,197 -1.20(-9.66%)
Jul 08, 2022 12.21 12.76 12.13 12.42 1,001,579 -0.08(-0.64%)
Jul 07, 2022 11.52 12.54 11.44 12.50 1,235,761 +0.96(+8.32%)
Jul 06, 2022 11.70 11.95 11.14 11.54 1,314,165 -0.10(-0.86%)
Jul 05, 2022 11.82 12.35 11.53 11.64 1,799,868 -0.61(-4.98%)
Jul 01, 2022 10.47 12.51 10.45 12.25 2,978,000 +1.78(+17.00%)
Jun 30, 2022 10.54 10.63 9.910 10.47 3,109,366 -0.45(-4.12%)
Jun 29, 2022 10.97 11.81 10.58 10.92 7,821,188 +1.62(+17.42%)
Jun 28, 2022 9.740 10.11 9.130 9.300 1,919,568 -0.41(-4.22%)
Jun 27, 2022 10.27 10.46 9.560 9.710 1,142,631 -0.50(-4.90%)
Jun 24, 2022 9.980 10.36 9.810 10.21 3,227,459 +0.40(+4.08%)
Jun 23, 2022 9.360 9.990 9.310 9.810 2,208,832 +0.37(+3.92%)
Jun 22, 2022 8.420 9.490 8.360 9.440 2,180,267 +0.82(+9.51%)
Jun 21, 2022 8.800 8.980 8.530 8.620 1,416,484 +0.22(+2.62%)
Jun 17, 2022 7.850 8.450 7.690 8.400 1,338,258 +0.65(+8.39%)
Jun 16, 2022 7.980 8.070 7.690 7.750 1,996,364 -0.71(-8.39%)
Jun 15, 2022 7.850 8.680 7.795 8.460 1,749,541 +0.68(+8.74%)
Jun 14, 2022 7.500 7.810 7.280 7.780 1,314,661 +0.35(+4.71%)
Jun 13, 2022 7.960 8.290 7.320 7.430 2,096,570 -0.95(-11.34%)
Jun 10, 2022 8.420 8.610 8.130 8.380 2,303,454 -0.45(-5.10%)
Jun 09, 2022 9.370 9.620 8.810 8.830 804,497 -0.67(-7.05%)
Jun 08, 2022 9.390 10.02 9.370 9.500 765,135 +0.00(+0.00%)
Jun 07, 2022 9.510 9.750 9.190 9.500 690,745 -0.01(-0.11%)
Jun 06, 2022 9.400 9.710 9.240 9.510 881,702 +0.17(+1.82%)
Jun 03, 2022 9.540 9.640 9.240 9.340 791,330 -0.37(-3.81%)
Jun 02, 2022 8.750 9.730 8.730 9.710 1,306,951 +0.92(+10.47%)
Jun 01, 2022 9.310 9.490 8.770 8.790 1,362,241 -0.53(-5.69%)
May 31, 2022 10.13 10.21 9.320 9.320 2,107,480 -0.77(-7.63%)
May 27, 2022 9.450 10.09 9.405 10.09 1,308,364 +0.83(+8.96%)
May 26, 2022 8.710 9.470 8.620 9.260 1,570,475 +0.56(+6.44%)
May 25, 2022 9.830 9.950 8.630 8.700 4,236,793 -1.90(-17.92%)
May 24, 2022 10.88 10.93 10.30 10.60 1,078,941 -0.47(-4.25%)
May 23, 2022 11.34 11.57 10.78 11.07 864,686 -0.27(-2.38%)
May 20, 2022 11.14 11.41 10.76 11.34 1,183,972 +0.30(+2.72%)
May 19, 2022 10.39 11.28 10.39 11.04 1,786,832 +0.58(+5.54%)
May 18, 2022 10.75 11.03 10.05 10.46 1,568,410 -0.56(-5.08%)
May 17, 2022 10.68 11.06 10.41 11.02 1,753,831 +0.54(+5.15%)
May 16, 2022 9.780 12.15 9.280 10.48 9,709,763 +0.67(+6.83%)
May 13, 2022 9.060 9.840 9.030 9.810 3,474,328 +1.05(+11.99%)
May 12, 2022 8.350 9.350 8.120 8.760 2,114,643 +0.29(+3.42%)
May 11, 2022 9.280 9.550 8.455 8.470 2,129,072 -1.07(-11.22%)
May 10, 2022 10.40 10.95 8.900 9.540 2,482,208 -0.51(-5.07%)
May 09, 2022 9.900 10.80 9.900 10.05 2,708,203 -0.34(-3.27%)
May 06, 2022 9.500 10.60 9.030 10.39 2,698,830 +1.03(+11.00%)
May 05, 2022 10.02 10.21 9.155 9.360 2,154,915 -0.83(-8.15%)
May 04, 2022 9.060 10.26 8.880 10.19 2,600,588 +1.12(+12.41%)
May 03, 2022 10.11 10.15 9.065 9.065 2,374,399 -1.42(-13.50%)
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.