Skip to main content
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 (%)
Oct 31, 2022 183.90 189.60 183.00 185.70 18,882 +0.30(+0.16%)
Oct 28, 2022 183.30 186.90 175.50 185.40 24,380 +0.90(+0.49%)
Oct 27, 2022 175.50 190.65 172.50 184.50 39,910 +12.30(+7.14%)
Oct 26, 2022 166.20 180.00 164.55 172.20 48,793 +6.00(+3.61%)
Oct 25, 2022 141.60 166.80 141.60 166.20 52,381 +24.60(+17.37%)
Oct 24, 2022 150.30 151.80 141.00 141.60 35,435 -10.20(-6.72%)
Oct 21, 2022 165.90 166.20 151.80 151.80 32,672 -12.90(-7.83%)
Oct 20, 2022 156.60 168.15 156.00 164.70 30,215 +6.60(+4.17%)
Oct 19, 2022 160.50 161.10 153.30 158.10 26,916 -6.00(-3.66%)
Oct 18, 2022 173.70 178.80 160.80 164.10 26,122 +0.30(+0.18%)
Oct 17, 2022 162.00 166.65 159.75 163.80 20,910 +8.40(+5.41%)
Oct 14, 2022 160.50 166.80 155.10 155.40 23,062 -2.40(-1.52%)
Oct 13, 2022 153.90 164.40 150.00 157.80 40,809 -6.30(-3.84%)
Oct 12, 2022 160.50 165.90 156.00 164.10 24,947 +2.70(+1.67%)
Oct 11, 2022 155.10 165.30 150.90 161.40 50,999 +4.20(+2.67%)
Oct 10, 2022 165.60 166.50 156.60 157.20 24,376 -8.40(-5.07%)
Oct 07, 2022 181.20 182.10 165.30 165.60 30,010 -22.50(-11.96%)
Oct 06, 2022 181.20 191.10 181.20 188.10 17,056 +3.75(+2.03%)
Oct 05, 2022 193.20 193.20 178.11 184.35 33,907 -14.55(-7.32%)
Oct 04, 2022 199.50 207.60 195.90 198.90 38,976 +7.50(+3.92%)
Oct 03, 2022 193.80 200.55 185.70 191.40 31,462 +3.90(+2.08%)
Sep 30, 2022 190.50 199.80 186.90 187.50 32,555 -5.10(-2.65%)
Sep 29, 2022 207.30 208.80 192.60 192.60 30,225 -19.20(-9.07%)
Sep 28, 2022 188.10 213.60 188.82 211.80 50,038 +25.80(+13.87%)
Sep 27, 2022 180.90 186.60 179.10 186.00 34,878 +11.70(+6.71%)
Sep 26, 2022 173.70 180.00 171.15 174.30 28,039 +0.90(+0.52%)
Sep 23, 2022 174.00 180.30 169.80 173.40 51,752 -5.70(-3.18%)
Sep 22, 2022 187.50 192.90 178.80 179.10 45,813 -10.50(-5.54%)
Sep 21, 2022 201.30 203.25 189.00 189.60 56,704 -11.70(-5.81%)
Sep 20, 2022 210.00 213.30 201.15 201.30 24,631 -10.20(-4.82%)
Sep 19, 2022 219.00 224.10 210.60 211.50 32,463 -13.50(-6.00%)
Sep 16, 2022 233.70 234.30 219.30 225.00 45,732 -15.30(-6.37%)
Sep 15, 2022 230.70 243.45 230.70 240.30 37,291 +4.20(+1.78%)
Sep 14, 2022 222.00 239.55 212.40 236.10 56,079 +14.40(+6.50%)
Sep 13, 2022 230.70 240.90 219.30 221.70 77,145 -21.00(-8.65%)
Sep 12, 2022 243.00 246.92 239.70 242.70 50,912 +3.30(+1.38%)
Sep 09, 2022 237.30 243.00 235.20 239.40 27,101 +6.30(+2.70%)
Sep 08, 2022 223.50 236.70 223.50 233.10 25,804 +4.50(+1.97%)
Sep 07, 2022 209.70 228.90 209.10 228.60 46,879 +18.30(+8.70%)
Sep 06, 2022 209.10 214.50 200.40 210.30 20,035 +0.00(+0.00%)
Sep 02, 2022 217.20 221.10 207.90 210.30 24,595 -4.80(-2.23%)
Sep 01, 2022 210.00 216.60 201.15 215.10 41,254 +1.50(+0.70%)
Aug 31, 2022 224.10 228.06 211.80 213.60 32,263 -3.90(-1.79%)
Aug 30, 2022 223.20 223.20 213.00 217.50 44,845 +0.00(+0.00%)
Aug 29, 2022 214.80 227.10 213.60 217.50 21,456 -3.30(-1.49%)
Aug 26, 2022 235.80 237.30 220.35 220.80 38,192 -17.70(-7.42%)
Aug 25, 2022 230.10 238.95 227.40 238.50 22,614 +9.60(+4.19%)
Aug 24, 2022 222.90 234.30 220.20 228.90 23,943 +6.60(+2.97%)
Aug 23, 2022 226.80 232.20 220.35 222.30 24,436 -2.10(-0.94%)
Aug 22, 2022 222.00 227.82 218.40 224.40 31,246 -2.70(-1.19%)
Aug 19, 2022 237.30 241.80 226.20 227.10 37,034 -17.70(-7.23%)
Aug 18, 2022 241.80 245.10 224.70 244.80 44,242 +5.10(+2.13%)
Aug 17, 2022 255.90 259.20 238.20 239.70 38,309 -21.90(-8.37%)
Aug 16, 2022 269.10 271.20 257.10 261.60 37,586 -9.60(-3.54%)
Aug 15, 2022 274.50 276.30 264.90 271.20 26,699 -3.00(-1.09%)
Aug 12, 2022 259.80 276.30 258.90 274.20 32,840 +19.80(+7.78%)
Aug 11, 2022 282.90 285.30 253.35 254.40 46,303 -22.20(-8.03%)
Aug 10, 2022 279.90 281.10 266.62 276.60 37,990 +9.30(+3.48%)
Aug 09, 2022 267.60 272.10 261.65 267.30 27,897 -3.30(-1.22%)
Aug 08, 2022 276.60 279.30 265.20 270.60 39,234 -2.10(-0.77%)
Aug 05, 2022 269.10 277.20 261.90 272.70 31,041 -2.70(-0.98%)
Aug 04, 2022 284.40 286.80 274.80 275.40 30,770 -5.40(-1.92%)
Aug 03, 2022 280.80 282.45 273.60 280.80 36,187 +4.80(+1.74%)
Aug 02, 2022 272.40 284.10 271.20 276.00 49,449 -2.40(-0.86%)
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.