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

2U Inc (NQ: TWOU )

0.3102 -0.0555 (-15.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 3.180 3.295 3.140 3.170 1,045,771 -0.01(-0.31%)
Aug 30, 2023 3.170 3.250 3.110 3.180 897,900 +0.01(+0.32%)
Aug 29, 2023 3.020 3.240 3.010 3.170 1,143,556 +0.15(+4.97%)
Aug 28, 2023 3.050 3.200 3.000 3.020 989,060 -0.05(-1.63%)
Aug 25, 2023 3.110 3.175 3.010 3.070 900,439 -0.01(-0.32%)
Aug 24, 2023 3.260 3.350 3.070 3.080 1,060,717 -0.17(-5.23%)
Aug 23, 2023 3.170 3.350 3.110 3.250 1,452,491 +0.07(+2.20%)
Aug 22, 2023 3.110 3.500 3.110 3.180 5,003,150 +0.27(+9.28%)
Aug 21, 2023 2.890 3.010 2.880 2.910 1,330,960 +0.05(+1.75%)
Aug 18, 2023 3.000 3.050 2.830 2.860 4,795,096 -0.20(-6.54%)
Aug 17, 2023 3.210 3.210 3.020 3.060 1,517,185 -0.09(-3.01%)
Aug 16, 2023 3.370 3.371 3.140 3.155 1,664,414 -0.26(-7.48%)
Aug 15, 2023 3.820 3.830 3.270 3.410 2,555,430 -0.50(-12.79%)
Aug 14, 2023 4.000 4.270 3.820 3.910 3,475,429 +0.02(+0.51%)
Aug 11, 2023 3.150 3.955 3.130 3.890 4,234,929 +0.77(+24.68%)
Aug 10, 2023 3.200 3.350 2.990 3.120 2,789,026 +0.07(+2.30%)
Aug 09, 2023 3.510 3.520 2.960 3.050 5,267,582 -1.23(-28.74%)
Aug 08, 2023 4.310 4.520 4.120 4.280 1,536,067 -0.14(-3.17%)
Aug 07, 2023 4.340 4.450 4.150 4.420 788,347 +0.15(+3.51%)
Aug 04, 2023 4.200 4.350 4.110 4.270 922,195 +0.14(+3.39%)
Aug 03, 2023 4.060 4.150 3.940 4.130 768,552 +0.02(+0.49%)
Aug 02, 2023 4.460 4.460 3.860 4.110 1,325,274 -0.33(-7.43%)
Aug 01, 2023 4.730 4.790 4.310 4.440 1,010,298 -0.34(-7.11%)
Jul 31, 2023 4.180 4.810 4.130 4.780 1,651,226 +0.70(+17.16%)
Jul 28, 2023 4.040 4.171 3.890 4.080 1,375,778 +0.29(+7.65%)
Jul 27, 2023 4.030 4.050 3.730 3.790 1,229,497 -0.16(-4.05%)
Jul 26, 2023 3.770 4.040 3.760 3.950 1,059,248 +0.18(+4.77%)
Jul 25, 2023 4.000 4.050 3.760 3.770 661,406 -0.19(-4.80%)
Jul 24, 2023 4.030 4.090 3.950 3.960 620,736 -0.07(-1.74%)
Jul 21, 2023 4.150 4.340 4.010 4.030 653,705 -0.03(-0.74%)
Jul 20, 2023 4.420 4.460 3.980 4.060 939,355 -0.43(-9.58%)
Jul 19, 2023 4.230 4.510 4.220 4.490 929,573 +0.30(+7.16%)
Jul 18, 2023 4.190 4.370 4.115 4.190 758,190 +0.00(+0.00%)
Jul 17, 2023 3.940 4.200 3.815 4.190 597,987 +0.22(+5.54%)
Jul 14, 2023 4.050 4.200 3.900 3.970 722,752 -0.09(-2.22%)
Jul 13, 2023 3.890 4.080 3.800 4.060 935,451 +0.24(+6.28%)
Jul 12, 2023 4.080 4.110 3.730 3.820 1,381,914 -0.14(-3.54%)
Jul 11, 2023 3.680 4.120 3.650 3.960 1,755,837 +0.32(+8.79%)
Jul 10, 2023 3.450 3.640 3.420 3.640 909,216 +0.17(+4.90%)
Jul 07, 2023 3.480 3.591 3.390 3.470 1,155,208 -0.01(-0.29%)
Jul 06, 2023 3.570 3.610 3.340 3.480 1,687,859 -0.21(-5.69%)
Jul 05, 2023 3.880 3.880 3.670 3.690 914,073 -0.17(-4.40%)
Jul 03, 2023 3.900 4.015 3.850 3.860 664,394 -0.17(-4.22%)
Jun 30, 2023 4.120 4.120 3.940 4.030 615,383 +0.01(+0.25%)
Jun 29, 2023 3.930 4.290 3.880 4.020 1,027,709 +0.06(+1.52%)
Jun 28, 2023 3.710 3.960 3.680 3.960 1,495,978 +0.23(+6.17%)
Jun 27, 2023 3.670 3.730 3.630 3.730 710,510 +0.06(+1.63%)
Jun 26, 2023 3.610 3.780 3.580 3.670 678,962 +0.04(+1.10%)
Jun 23, 2023 3.620 3.765 3.585 3.630 1,871,778 -0.08(-2.16%)
Jun 22, 2023 3.810 3.820 3.670 3.710 899,875 -0.13(-3.39%)
Jun 21, 2023 3.980 3.990 3.810 3.840 1,120,189 -0.16(-4.00%)
Jun 20, 2023 4.160 4.250 3.960 4.000 1,274,342 -0.18(-4.31%)
Jun 16, 2023 4.500 4.525 4.170 4.180 1,474,210 -0.25(-5.64%)
Jun 15, 2023 4.130 4.445 4.052 4.430 1,391,130 +0.21(+4.98%)
Jun 14, 2023 4.750 4.750 4.190 4.220 1,705,370 -0.47(-10.02%)
Jun 13, 2023 4.400 4.720 4.399 4.690 1,101,614 +0.39(+9.07%)
Jun 12, 2023 4.360 4.540 4.275 4.300 488,745 -0.07(-1.60%)
Jun 09, 2023 4.600 4.700 4.355 4.370 678,938 -0.18(-3.96%)
Jun 08, 2023 4.580 4.580 4.310 4.550 829,564 -0.05(-1.09%)
Jun 07, 2023 4.650 4.720 4.480 4.600 969,366 +0.02(+0.44%)
Jun 06, 2023 4.250 4.620 4.120 4.580 1,411,662 +0.28(+6.51%)
Jun 05, 2023 4.260 4.360 4.225 4.300 739,171 +0.01(+0.23%)
Jun 02, 2023 4.150 4.310 4.080 4.290 884,358 +0.26(+6.45%)
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.