NasdaqCM - Delayed Quote USD

Skillful Craftsman Education Technology Limited (EDTK)

Compare
1.1000
-0.0700
(-5.98%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.15301.15301.10001.10001.100020,000
Jan 16, 20251.17001.18001.12001.14001.140034,300
Jan 15, 20251.18001.20001.16001.18001.18006,700
Jan 14, 20251.12001.19001.12001.16001.16002,300
Jan 13, 20251.20001.20001.05001.13001.13007,500
Jan 10, 20251.12001.18001.09001.18001.18006,200
Jan 8, 20251.09001.12001.09001.12001.12003,400
Jan 7, 20251.02001.10001.02001.10001.10002,200
Jan 6, 20251.00001.08000.99901.08001.08007,800
Jan 3, 20251.04001.07001.01001.07001.070040,300
Jan 2, 20251.04001.04001.00001.04001.04002,400
Dec 31, 20240.91301.03000.91301.01001.01004,000
Dec 30, 20241.03001.05000.95001.00001.00007,800
Dec 27, 20241.03001.04001.00001.04001.04001,000
Dec 26, 20241.02001.03400.90701.01001.010038,800
Dec 24, 20241.01001.04001.00001.02001.0200800
Dec 23, 20240.95001.02500.95001.02501.02504,000
Dec 20, 20240.95000.97000.92200.97000.97005,900
Dec 19, 20240.93000.97500.91000.91000.91008,400
Dec 18, 20240.97001.00000.95000.96000.96003,700
Dec 17, 20241.01001.09000.95000.96000.960014,000
Dec 16, 20241.01001.05500.98001.02001.020043,200
Dec 13, 20241.00001.02501.00001.01001.01002,200
Dec 12, 20241.01001.04001.00001.04001.04001,400
Dec 11, 20241.00001.04000.99501.01001.01004,100
Dec 10, 20241.01001.08201.00001.02001.020042,900
Dec 9, 20241.01501.11000.99001.06001.06005,600
Dec 6, 20240.99001.06000.99001.04501.04503,400
Dec 5, 20240.99601.06000.98001.01001.01005,800
Dec 4, 20241.03001.07000.99001.07001.07004,700
Dec 3, 20241.01001.09000.98001.09001.090037,400
Dec 2, 20240.97001.05000.97001.00001.00001,700
Nov 29, 20241.00001.00001.00001.00001.0000300
Nov 27, 20241.00001.01000.96001.00001.000054,800
Nov 26, 20240.97001.01000.96001.00001.00003,900
Nov 25, 20240.97001.03500.96001.03501.03505,000
Nov 22, 20240.97000.97000.95000.97000.97007,500
Nov 21, 20241.02001.02001.01001.01001.01001,500
Nov 20, 20241.02001.05001.00001.04001.04002,700
Nov 19, 20241.09001.12001.01001.04001.04007,300
Nov 18, 20240.97001.02000.97001.02001.02004,100
Nov 15, 20240.98001.01500.90200.97000.97007,000
Nov 14, 20241.01001.03500.98001.03501.035031,000
Nov 13, 20240.96001.02000.96001.02001.02007,600
Nov 12, 20240.97000.97000.95000.95300.95302,000
Nov 11, 20240.99100.99100.97000.97000.97001,800
Nov 8, 20241.00001.03001.00001.02001.02006,500
Nov 7, 20240.87400.97500.87400.97100.971048,400
Nov 6, 20240.92000.92000.84000.90000.90008,200
Nov 5, 20240.90200.96000.90200.95500.95503,500
Nov 4, 20241.00001.04000.98200.98200.982013,600
Nov 1, 20241.02101.02101.00001.00001.0000500
Oct 31, 20240.98001.02600.98001.02601.0260600
Oct 30, 20241.01001.03500.98001.03501.035034,800
Oct 29, 20241.03501.04001.00001.01001.01002,700
Oct 28, 20240.96001.04000.95001.02001.020067,400
Oct 25, 20240.93000.97500.93000.97000.97001,200
Oct 24, 20241.01001.02000.95500.96000.960046,700
Oct 23, 20241.01001.04501.01001.01001.01001,400
Oct 22, 20240.96101.04000.91701.02001.020058,300
Oct 21, 20240.98100.98100.96000.96100.961019,400
Oct 18, 20240.96001.00000.96000.97000.97004,700
Oct 17, 20240.96000.99800.96000.99800.9980700
Oct 16, 20240.99100.99500.96000.97000.970039,700
Oct 15, 20241.01001.02000.97000.97000.970039,000
Oct 14, 20241.01001.05001.01001.01001.010050,000
Oct 11, 20241.04001.08001.01001.02001.020051,500
Oct 10, 20241.03001.06001.01001.01001.010050,000
Oct 9, 20241.06001.07001.02001.02001.020034,100
Oct 8, 20241.06001.10001.04001.06001.060047,200
Oct 7, 20241.15001.15001.06001.06001.060050,100
Oct 4, 20241.09001.12001.05001.09001.090052,600
Oct 3, 20241.09001.10001.07001.07001.07001,400
Oct 2, 20241.10001.13001.08001.08001.080053,300
Oct 1, 20241.15001.15001.11001.11001.11005,300
Sep 30, 20241.12001.18001.08001.14001.1400114,700
Sep 27, 20241.08001.15201.05001.06001.060058,600
Sep 26, 20241.05001.10001.05001.09001.09005,300
Sep 25, 20241.07001.08001.04001.04001.040062,300
Sep 24, 20241.04001.18001.04001.10001.1000126,600
Sep 23, 20241.04001.04001.04001.04001.0400200
Sep 20, 20241.03001.08001.03001.06501.065061,100
Sep 19, 20241.05001.09001.02001.04001.040035,700
Sep 18, 20241.02001.06001.02001.05001.05002,900
Sep 17, 20240.97501.05000.95801.03001.030038,900
Sep 16, 20241.03001.04500.98001.01001.010049,700
Sep 13, 20241.08001.08000.95001.05001.050057,100
Sep 12, 20241.06001.09001.04001.04001.04003,000
Sep 11, 20241.13001.14101.05001.06001.060053,900
Sep 10, 20241.13001.20001.13001.15001.1500115,900
Sep 9, 20241.15001.16001.12001.12001.120049,500
Sep 6, 20241.14001.16001.11001.13001.130046,400
Sep 5, 20241.11001.14601.10001.12001.120032,500
Sep 4, 20241.10001.15001.08001.13001.130041,700
Sep 3, 20241.15001.15001.11001.15001.150033,800
Aug 30, 20241.08001.13501.07001.13001.130037,100
Aug 29, 20241.13001.14001.07001.10001.100039,700
Aug 28, 20241.09001.14001.07001.14001.14008,400
Aug 27, 20241.14001.16001.02501.09001.090055,000
Aug 26, 20241.18001.18001.12001.17001.170043,200
Aug 23, 20241.13001.15001.11001.15001.150033,000
Aug 22, 20241.13001.14001.10001.10001.100032,600
Aug 21, 20241.14001.14101.10001.12001.120054,500
Aug 20, 20241.14001.16001.09001.15001.15005,300
Aug 19, 20241.15001.15001.13001.14501.14501,700
Aug 16, 20241.15001.15001.11001.15001.15001,500
Aug 15, 20241.11001.21001.11001.15001.15007,600
Aug 14, 20241.09001.12501.09001.10001.10001,400
Aug 13, 20241.14901.14901.10001.11001.11005,300
Aug 12, 20241.14001.16001.12001.12001.12001,600
Aug 9, 20241.19001.19001.13001.16001.16004,400
Aug 8, 20241.19001.19001.16001.16001.16002,400
Aug 7, 20241.20001.25001.17001.19001.190060,900
Aug 6, 20241.20101.20101.20101.20101.2010200
Aug 5, 20241.22601.23501.20001.23501.23501,800
Aug 2, 20241.26501.26501.22001.24001.24003,900
Aug 1, 20241.19001.27001.19001.24001.240015,800
Jul 31, 20241.16001.22001.11001.21501.215064,200
Jul 30, 20241.13001.16001.09501.16001.160045,800
Jul 29, 20241.09001.12501.07001.12501.125039,100
Jul 26, 20241.08501.10001.07001.10001.10001,100
Jul 25, 20241.09901.11501.08001.11501.11501,100
Jul 24, 20241.14001.18001.08001.08001.080099,000
Jul 23, 20241.10001.10001.08001.10001.10001,200
Jul 22, 20241.09001.15001.06001.09301.093056,400
Jul 19, 20241.11001.11101.07001.11101.111040,900
Jul 18, 20241.08001.08001.08001.08001.0800700
Jul 17, 20241.11001.11101.04001.09301.093059,400
Jul 16, 20241.06001.09001.06001.09001.09002,300
Jul 15, 20241.09001.15001.09001.14001.1400126,900
Jul 12, 20241.15001.15001.08501.09001.09004,000
Jul 11, 20241.04501.16001.04501.12001.120086,400
Jul 10, 20241.09001.09001.03001.04001.040072,800
Jul 9, 20241.04001.14001.01001.05501.0550130,800
Jul 8, 20241.06001.10001.03001.10001.10004,200
Jul 5, 20241.01001.09001.01001.09001.09005,800
Jul 3, 20241.01001.02701.01001.02701.0270500
Jul 2, 20241.00001.01001.00001.01001.0100900
Jul 1, 20241.00001.04001.00001.02001.020050,400
Jun 28, 20241.05001.06001.02001.05001.05002,800
Jun 27, 20241.04001.06001.04001.06001.06001,800
Jun 26, 20241.04001.08001.04001.05001.05001,400
Jun 25, 20241.03001.08001.03001.03001.0300101,800
Jun 24, 20241.03001.03001.03001.03001.03001,000
Jun 21, 20241.04001.06001.02101.04001.040073,400
Jun 20, 20241.02001.06001.02001.03001.0300101,300
Jun 18, 20241.04001.05001.01001.05001.050059,200
Jun 17, 20241.03001.06001.01001.06001.060047,000
Jun 14, 20241.05001.05001.01001.02001.02006,100
Jun 13, 20241.03001.06001.03001.04001.040056,700
Jun 12, 20241.04001.08001.01001.01001.010099,800
Jun 11, 20241.04001.06001.02001.02001.020049,000
Jun 10, 20241.06001.07001.03001.05001.050064,600
Jun 7, 20241.04001.08001.03001.05001.0500106,200
Jun 6, 20241.11001.11001.06001.06001.060055,400
Jun 5, 20241.11001.13001.08001.13001.130049,300
Jun 4, 20241.05001.12001.03001.12001.120060,700
Jun 3, 20241.09001.10001.02201.07001.070038,300
May 31, 20241.06001.07001.00001.03001.030030,600
May 30, 20241.07001.09001.05001.06001.0600131,600
May 29, 20241.08001.17001.05001.06001.0600305,600
May 28, 20241.09001.14001.06001.11001.1100129,500
May 24, 20241.08001.11001.05001.09001.0900121,800
May 23, 20240.99001.10000.96001.10001.1000139,200
May 22, 20240.95901.01000.94501.01001.0100137,600
May 21, 20240.92500.98000.92500.98000.980010,200
May 20, 20240.92000.93900.91000.93600.93602,000
May 17, 20240.93000.93000.92000.92000.92005,700
May 16, 20240.91900.91900.91900.91900.91901,700
May 15, 20240.91000.91000.91000.91000.9100200
May 14, 20240.90600.94000.87400.90000.900032,000
May 13, 20240.92000.92000.91000.92000.920011,500
May 10, 20240.91500.91500.90500.90500.90502,100
May 9, 20240.91500.94100.87300.90000.900054,500
May 8, 20240.94100.94100.91000.91000.910033,000
May 7, 20240.91300.94100.90100.94000.940071,600
May 6, 20240.92000.92500.91000.91100.91107,100
May 3, 20240.91500.92100.91500.92000.920010,000
May 2, 20240.96100.96200.91200.91500.915041,800
May 1, 20240.97000.99000.92000.94500.945037,900
Apr 30, 20240.92500.98000.91500.97100.971064,100
Apr 29, 20240.95000.97200.86100.90000.900069,500
Apr 26, 20240.98500.98500.92000.95000.950097,600
Apr 25, 20240.97001.00900.91801.00501.0050123,000
Apr 24, 20240.91000.96000.91000.96000.960017,600
Apr 23, 20240.93000.94100.91000.92800.928036,800
Apr 22, 20240.91000.95100.91000.94000.940050,700
Apr 19, 20240.92000.92400.90500.91000.910017,500
Apr 18, 20240.96300.96300.91000.93300.933035,600
Apr 17, 20240.94000.96100.91000.92000.920050,500
Apr 16, 20240.92600.93100.90500.92300.923051,000
Apr 15, 20240.93000.93500.91500.91500.915015,800
Apr 12, 20240.96100.96300.92000.92000.920070,600
Apr 11, 20240.94600.94600.92500.94000.940045,400
Apr 10, 20240.93800.99000.93000.93600.9360103,400
Apr 9, 20240.94000.96300.93000.96000.960021,700
Apr 8, 20240.93000.96300.92000.95000.950042,500
Apr 5, 20240.93000.95000.93000.95000.95008,900
Apr 4, 20240.95100.95100.92000.92500.925038,600
Apr 3, 20240.95100.95100.92000.94100.941050,100
Apr 2, 20240.96200.99000.93000.93000.9300107,800
Apr 1, 20240.94000.99000.91000.99000.990024,000
Mar 28, 20240.95400.95400.92500.95000.950047,200
Mar 27, 20240.97001.00000.93000.94700.947055,500
Mar 26, 20241.00901.02000.96000.96000.960017,700
Mar 25, 20240.95201.01000.93201.01001.010088,200
Mar 22, 20240.95000.96000.92000.95400.954014,500
Mar 21, 20240.96500.97900.93000.97900.9790109,100
Mar 20, 20240.97101.00000.95001.00001.00001,300
Mar 19, 20240.96001.00000.94101.00001.00007,900
Mar 18, 20240.94001.00000.94001.00001.000010,400
Mar 15, 20240.93000.97100.93000.97000.970013,000
Mar 14, 20240.93000.96600.92500.93500.93504,200
Mar 13, 20240.96000.96000.92500.93000.93004,600
Mar 12, 20240.93000.97500.88300.91500.915056,800
Mar 11, 20240.95401.00300.93000.95000.950081,900
Mar 8, 20240.93000.99900.93000.96500.965038,000
Mar 7, 20240.93501.02000.93000.98800.988052,200
Mar 6, 20240.97500.97500.92300.97000.970038,200
Mar 5, 20240.97500.97500.97500.97500.9750500
Mar 4, 20240.94000.98000.92000.95200.952049,700
Mar 1, 20240.91800.99000.91800.95400.954041,500
Feb 29, 20240.91200.93500.90000.90500.90504,200
Feb 28, 20240.99001.00000.88000.94000.940057,400
Feb 27, 20240.92001.01000.91801.01001.0100126,900
Feb 26, 20240.94000.95800.90000.94500.945010,600
Feb 23, 20241.00001.00000.90000.94000.940080,000
Feb 22, 20240.91600.97700.91300.97000.970052,500
Feb 21, 20240.87000.91800.83000.91800.918026,000
Feb 20, 20240.88600.88600.77300.83000.830067,200
Feb 16, 20240.91401.05000.88000.88000.8800184,800
Feb 15, 20240.92701.05000.88000.96000.9600239,200
Feb 14, 20240.93000.93100.89300.92000.920011,300
Feb 13, 20240.90000.93000.90000.92000.920013,400
Feb 12, 20240.94000.97300.93000.94000.94008,700
Feb 9, 20240.97000.97100.91000.92400.924084,300
Feb 8, 20241.03001.03000.93000.95500.95502,000
Feb 7, 20240.98601.05700.90000.93000.930010,900
Feb 6, 20240.93001.03000.93000.99500.995053,200
Feb 5, 20240.98000.98000.91200.93000.93006,300
Feb 2, 20240.94001.07000.94001.01001.010046,300
Feb 1, 20240.90601.05000.90000.95000.950040,300
Jan 31, 20241.02001.02001.02001.02001.0200-
Jan 30, 20241.05001.05001.00001.02001.0200600
Jan 29, 20241.01001.08600.97000.97000.97003,800
Jan 26, 20241.05001.10000.98001.02001.020085,900
Jan 25, 20240.98001.05000.94000.98000.980077,500
Jan 24, 20240.93400.97700.93400.94000.94001,600
Jan 23, 20240.93800.93800.92000.92500.92508,400
Jan 22, 20240.90500.95800.90500.90500.90501,800
Jan 19, 20240.94500.94500.91000.91000.91004,600
Jan 18, 20240.96000.96400.91000.91000.91005,200

Related Tickers

IH iHuman Inc.
1.6700
-2.91%
 
LXEH Lixiang Education Holding Co., Ltd.
4.9156
-10.14%
 
VSTA Vasta Platform Limited
2.4300
+3.40%
 
AFYA Afya Limited
15.74
+0.58%
 
GHC Graham Holdings Company
905.50
+0.56%