Advertisement
Advertisement
U.S. markets open in 9 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Skillful Craftsman Education Technology Limited (EDTK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9700+0.0200 (+2.11%)
At close: 04:00PM EDT
0.9100 -0.06 (-6.19%)
After hours: 04:41PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.95101.04000.92000.97000.970066,300
Aug 15, 20221.00001.00000.93000.95000.950032,200
Aug 12, 20221.01001.01000.95000.95000.950019,600
Aug 11, 20221.00001.04000.97001.00001.000057,600
Aug 10, 20220.94501.02000.94500.95000.950037,600
Aug 09, 20220.95900.96000.93000.93000.930053,400
Aug 08, 20220.97900.97900.91000.95000.950022,000
Aug 05, 20221.03001.06000.96500.97100.971072,800
Aug 04, 20221.01001.10001.00001.00001.0000134,100
Aug 03, 20221.03001.04500.93500.98000.9800165,300
Aug 02, 20220.98901.07000.97000.98000.9800116,400
Aug 01, 20221.06001.11000.98301.01001.0100112,600
Jul 29, 20220.91001.05000.90301.04001.0400118,300
Jul 28, 20220.91600.99000.91600.94000.940025,700
Jul 27, 20220.85501.00000.85000.91100.9110185,100
Jul 26, 20220.87400.98000.82000.85500.8550482,800
Jul 25, 20220.86000.90700.85000.86500.8650162,400
Jul 22, 20220.89000.95000.83700.87000.8700289,100
Jul 21, 20220.87500.91800.87200.88000.8800247,100
Jul 20, 20220.90800.95000.82000.87000.8700153,100
Jul 19, 20220.88000.93000.84000.90000.9000120,800
Jul 18, 20221.00001.00000.80500.84100.8410187,700
Jul 15, 20221.02001.04000.98001.02001.020046,700
Jul 14, 20221.06001.08001.01001.01001.010031,400
Jul 13, 20221.13001.13001.03001.05001.050043,500
Jul 12, 20221.04001.19001.04001.11001.1100107,000
Jul 11, 20221.12001.12001.07001.08001.080026,600
Jul 08, 20221.10001.15001.06501.09001.090059,100
Jul 07, 20221.06001.20001.06001.07001.0700187,600
Jul 06, 20221.04001.10001.04001.08001.080082,500
Jul 05, 20221.02001.05001.00001.03001.030025,400
Jul 01, 20221.06001.07001.02001.02001.02004,200
Jun 30, 20221.14001.15001.00001.07001.070037,900
Jun 29, 20221.13001.18001.13001.15001.150016,300
Jun 28, 20221.18001.20001.13001.16001.160055,200
Jun 27, 20221.19001.19001.15001.16001.160055,400
Jun 24, 20221.18001.22001.15001.18001.180059,400
Jun 23, 20221.08001.20001.08001.18001.1800118,100
Jun 22, 20221.16701.17001.08001.08001.080023,900
Jun 21, 20221.12001.17001.12001.14001.140026,100
Jun 17, 20221.17001.21001.11001.12001.120095,200
Jun 16, 20221.21001.23001.13001.18001.180046,000
Jun 15, 20221.18001.30001.17001.26001.2600160,700
Jun 14, 20221.19001.30001.15001.23001.2300233,500
Jun 13, 20221.15001.20001.11001.16001.160081,900
Jun 10, 20221.28001.28001.16001.16001.160096,100
Jun 09, 20221.34001.34001.21001.23001.230053,000
Jun 08, 20221.47001.55001.28001.32001.3200252,400
Jun 07, 20221.49001.55001.40001.45001.4500394,200
Jun 06, 20221.35001.48001.34001.46001.4600317,800
Jun 03, 20221.30001.36001.26501.32001.3200169,600
Jun 02, 20221.26001.30001.23001.26001.260035,000
Jun 01, 20221.28001.29001.20001.25001.250053,100
May 31, 20221.30001.36001.19501.25001.2500104,300
May 27, 20221.24001.31501.23001.24001.240067,700
May 26, 20221.23001.37001.20001.21001.2100281,000
May 25, 20221.27001.27001.19001.24001.2400153,600
May 24, 20221.22001.25001.20001.20901.2090113,600
May 23, 20221.27001.32001.19001.24001.2400144,600
May 20, 20221.28001.36001.27001.27001.2700205,600
May 19, 20221.36001.38001.24001.31001.3100105,300
May 18, 20221.25001.35001.24001.33001.3300116,400
May 17, 20221.24001.26801.18501.24501.245052,100
May 16, 20221.37001.37001.21001.22001.220067,200
May 13, 20221.17001.31001.15001.28001.2800108,400
May 12, 20221.22001.22001.16001.17001.170057,100
May 11, 20221.24001.25001.16001.16001.160061,400
May 10, 20221.17001.27001.17001.22001.220097,400
May 09, 20221.24001.27001.17001.19001.190062,200
May 06, 20221.26001.29001.19501.22001.220052,500
May 05, 20221.32001.32001.22001.22001.220041,100
May 04, 20221.25001.36001.20001.30001.300066,100
May 03, 20221.21001.27001.19401.20001.200068,700
May 02, 20221.26001.28001.14001.20001.200064,800
Apr 29, 20221.30001.38001.23001.29001.2900164,300
Apr 28, 20221.29001.30001.24001.29001.290082,000
Apr 27, 20221.20001.33001.20001.26001.260091,700
Apr 26, 20221.17001.25001.16001.22001.220085,400
Apr 25, 20221.18001.24001.11001.18001.180091,600
Apr 22, 20221.15001.23001.14001.16301.163052,400
Apr 21, 20221.22001.24001.15001.15001.150070,800
Apr 20, 20221.19001.23001.16001.19001.190051,300
Apr 19, 20221.20001.23001.18001.19001.190010,400
Apr 18, 20221.21001.23001.18001.19001.190023,200
Apr 14, 20221.18001.25001.18001.21001.210060,700
Apr 13, 20221.27001.30001.15001.15001.1500124,900
Apr 12, 20221.23001.30001.23001.26001.2600243,000
Apr 11, 20221.22001.25001.20001.22001.220066,000
Apr 08, 20221.23001.25001.22001.24001.240054,400
Apr 07, 20221.27001.27001.18001.23001.230063,000
Apr 06, 20221.29001.29001.22001.23001.230054,900
Apr 05, 20221.31001.31001.25101.28001.280063,200
Apr 04, 20221.25001.30001.21001.27001.2700173,000
Apr 01, 20221.26001.29001.23001.24501.2450106,800
Mar 31, 20221.29001.29001.21001.25001.250053,600
Mar 30, 20221.39001.39001.25001.25001.2500109,300
Mar 29, 20221.28001.39001.25501.32001.3200258,600
Mar 28, 20221.27001.33001.25001.25001.2500105,900
Mar 25, 20221.34001.34001.25001.27001.270067,900
Mar 24, 20221.30001.35001.27001.31001.3100136,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement