U.S. markets open in 7 hours 49 minutes

Skillful Craftsman Education Technology Limited (EDTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6400-0.1700 (-4.46%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20213.80503.87003.55003.64003.640050,400
Feb 24, 20213.78003.99003.70003.72003.720091,300
Feb 23, 20213.99003.99003.68003.83003.8300177,800
Feb 22, 20214.13004.25003.96004.20004.2000199,600
Feb 19, 20214.19004.42003.96004.25004.2500734,900
Feb 18, 20213.70005.19003.54004.38004.38007,683,900
Feb 17, 20213.95003.99003.53003.63003.6300362,000
Feb 16, 20214.10004.19403.90004.00004.0000137,100
Feb 12, 20214.15004.45003.86004.10004.1000526,300
Feb 11, 20213.74004.36603.70004.11004.1100682,200
Feb 10, 20213.60403.84403.41003.82003.8200330,000
Feb 09, 20213.49003.70003.46003.59003.5900176,500
Feb 08, 20213.60003.62303.30003.55003.5500354,900
Feb 05, 20213.70004.64003.45003.55003.55002,497,500
Feb 04, 20213.20004.08003.17003.61003.61004,174,100
Feb 03, 20213.22003.26903.04003.19503.1950105,400
Feb 02, 20213.29003.34003.18003.21003.210065,100
Feb 01, 20213.35003.39003.21003.29003.2900135,700
Jan 29, 20213.10003.88003.04503.26003.26001,089,400
Jan 28, 20213.10003.22003.02003.09003.090066,400
Jan 27, 20213.20003.27003.04003.04003.0400135,900
Jan 26, 20213.33003.35003.19003.20003.200056,400
Jan 25, 20213.33003.50003.21403.29003.2900263,400
Jan 22, 20213.34003.46003.28003.39003.390058,200
Jan 21, 20213.40003.44003.27003.34003.3400128,700
Jan 20, 20213.30003.67003.20003.35003.3500301,200
Jan 19, 20213.43003.43003.15003.27003.2700194,600
Jan 15, 20213.43003.75003.23003.47003.47001,725,000
Jan 14, 20213.14003.24003.10003.16003.1600104,300
Jan 13, 20213.23003.27003.06003.15003.150073,000
Jan 12, 20213.24003.41003.10003.21003.2100128,600
Jan 11, 20213.09003.28003.07103.23003.230091,700
Jan 08, 20213.29003.30003.10003.23003.230064,400
Jan 07, 20213.10003.23003.02003.18003.1800196,200
Jan 06, 20213.08003.18903.01003.06003.060030,100
Jan 05, 20212.99003.19002.98103.11003.110036,600
Jan 04, 20213.13003.13002.95003.03003.030034,000
Dec 31, 20203.13003.14003.05003.07003.070048,200
Dec 30, 20203.10003.20003.03003.10003.1000143,700
Dec 29, 20203.07003.93003.00003.25003.2500771,500
Dec 28, 20203.07003.26002.96003.10003.100066,000
Dec 24, 20203.09003.09002.96003.04003.040040,500
Dec 23, 20203.00003.07002.90002.95002.950088,400
Dec 22, 20203.32003.32003.00003.01003.0100129,600
Dec 21, 20203.34003.44403.16003.23003.230092,900
Dec 18, 20203.52003.78003.37903.58003.5800129,000
Dec 17, 20203.01003.69003.00003.50003.5000507,300
Dec 16, 20202.90002.96002.82002.89502.8950121,500
Dec 15, 20203.02003.05002.86002.90002.900029,800
Dec 14, 20203.01003.04002.88002.98502.985031,500
Dec 11, 20203.04003.04002.95002.97002.970038,200
Dec 10, 20203.05003.05002.98003.02003.020014,200
Dec 09, 20202.98003.14002.93003.00503.005036,400
Dec 08, 20203.08003.33002.92002.96002.9600114,600
Dec 07, 20203.06903.16003.02003.04003.040014,200
Dec 04, 20203.04003.16003.00003.02003.020020,000
Dec 03, 20203.09003.12802.98002.98002.980017,600
Dec 02, 20203.02003.22003.02003.09003.090041,900
Dec 01, 20203.13003.13002.99003.06003.060021,200
Nov 30, 20203.17003.24502.97003.13003.130032,100
Nov 27, 20203.42003.42003.15003.16003.160041,400
Nov 25, 20203.20003.45003.11003.36003.3600114,600
Nov 24, 20203.05003.16402.97003.11003.110025,900
Nov 23, 20203.02103.07002.97003.04003.040049,000
Nov 20, 20202.98003.03302.95202.97002.970020,300
Nov 19, 20203.11703.12403.02003.02003.020020,900
Nov 18, 20202.98003.15002.91003.06003.060041,500
Nov 17, 20203.11003.30002.95502.98002.980041,000
Nov 16, 20203.01003.09003.01003.06003.06009,200
Nov 13, 20203.01003.14002.98003.10003.100037,000
Nov 12, 20202.78003.11002.77003.10303.1030250,100
Nov 11, 20202.82003.01402.77002.78002.7800113,800
Nov 10, 20202.90002.93602.76002.81002.810011,500
Nov 09, 20202.91002.91002.77002.84002.840035,500
Nov 06, 20202.90002.92002.79002.90002.900054,000
Nov 05, 20202.97002.98502.94002.94002.94009,000
Nov 04, 20202.95002.97002.93002.93002.93003,200
Nov 03, 20202.95003.07902.82002.93002.930010,100
Nov 02, 20202.96002.96002.86002.86002.86001,200
Oct 30, 20202.97003.05002.85002.90002.900010,000
Oct 29, 20203.06003.09003.00003.00003.00007,000
Oct 28, 20203.09003.19502.83002.98002.980025,600
Oct 27, 20203.18003.21503.10003.10003.10009,300
Oct 26, 20203.23003.35803.12003.13703.137010,300
Oct 23, 20203.26503.31903.21003.31003.310017,100
Oct 22, 20203.29003.34703.24003.30003.30005,400
Oct 21, 20203.48003.48003.21003.29003.290050,600
Oct 20, 20203.14503.65003.10003.63003.630089,600
Oct 19, 20203.31003.31003.10003.16003.160045,400
Oct 16, 20203.14003.29003.08003.11003.110030,500
Oct 15, 20203.14003.37003.01003.12003.1200116,200
Oct 14, 20203.04003.19003.04003.09003.090021,800
Oct 13, 20203.47003.49003.02003.03003.030091,900
Oct 12, 20202.86003.68002.76003.50003.5000336,700
Oct 09, 20202.85002.91502.76002.76002.760018,200
Oct 08, 20202.93002.93002.83002.85002.850014,300
Oct 07, 20203.04003.04002.83002.93002.930030,600
Oct 06, 20203.00003.05002.81003.05003.050029,900
Oct 05, 20203.10003.14002.96003.02003.020027,400
Oct 02, 20203.00003.09503.00003.07003.070028,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...