U.S. markets open in 7 hours 49 minutes
S&P Futures
3,820.50-7.50(-0.20%)Dow Futures
31,286.00-85.00(-0.27%)Nasdaq Futures
12,750.00-81.75(-0.64%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 3.8050 | 3.8700 | 3.5500 | 3.6400 | 3.6400 | 50,400 |
| Feb 24, 2021 | 3.7800 | 3.9900 | 3.7000 | 3.7200 | 3.7200 | 91,300 |
| Feb 23, 2021 | 3.9900 | 3.9900 | 3.6800 | 3.8300 | 3.8300 | 177,800 |
| Feb 22, 2021 | 4.1300 | 4.2500 | 3.9600 | 4.2000 | 4.2000 | 199,600 |
| Feb 19, 2021 | 4.1900 | 4.4200 | 3.9600 | 4.2500 | 4.2500 | 734,900 |
| Feb 18, 2021 | 3.7000 | 5.1900 | 3.5400 | 4.3800 | 4.3800 | 7,683,900 |
| Feb 17, 2021 | 3.9500 | 3.9900 | 3.5300 | 3.6300 | 3.6300 | 362,000 |
| Feb 16, 2021 | 4.1000 | 4.1940 | 3.9000 | 4.0000 | 4.0000 | 137,100 |
| Feb 12, 2021 | 4.1500 | 4.4500 | 3.8600 | 4.1000 | 4.1000 | 526,300 |
| Feb 11, 2021 | 3.7400 | 4.3660 | 3.7000 | 4.1100 | 4.1100 | 682,200 |
| Feb 10, 2021 | 3.6040 | 3.8440 | 3.4100 | 3.8200 | 3.8200 | 330,000 |
| Feb 09, 2021 | 3.4900 | 3.7000 | 3.4600 | 3.5900 | 3.5900 | 176,500 |
| Feb 08, 2021 | 3.6000 | 3.6230 | 3.3000 | 3.5500 | 3.5500 | 354,900 |
| Feb 05, 2021 | 3.7000 | 4.6400 | 3.4500 | 3.5500 | 3.5500 | 2,497,500 |
| Feb 04, 2021 | 3.2000 | 4.0800 | 3.1700 | 3.6100 | 3.6100 | 4,174,100 |
| Feb 03, 2021 | 3.2200 | 3.2690 | 3.0400 | 3.1950 | 3.1950 | 105,400 |
| Feb 02, 2021 | 3.2900 | 3.3400 | 3.1800 | 3.2100 | 3.2100 | 65,100 |
| Feb 01, 2021 | 3.3500 | 3.3900 | 3.2100 | 3.2900 | 3.2900 | 135,700 |
| Jan 29, 2021 | 3.1000 | 3.8800 | 3.0450 | 3.2600 | 3.2600 | 1,089,400 |
| Jan 28, 2021 | 3.1000 | 3.2200 | 3.0200 | 3.0900 | 3.0900 | 66,400 |
| Jan 27, 2021 | 3.2000 | 3.2700 | 3.0400 | 3.0400 | 3.0400 | 135,900 |
| Jan 26, 2021 | 3.3300 | 3.3500 | 3.1900 | 3.2000 | 3.2000 | 56,400 |
| Jan 25, 2021 | 3.3300 | 3.5000 | 3.2140 | 3.2900 | 3.2900 | 263,400 |
| Jan 22, 2021 | 3.3400 | 3.4600 | 3.2800 | 3.3900 | 3.3900 | 58,200 |
| Jan 21, 2021 | 3.4000 | 3.4400 | 3.2700 | 3.3400 | 3.3400 | 128,700 |
| Jan 20, 2021 | 3.3000 | 3.6700 | 3.2000 | 3.3500 | 3.3500 | 301,200 |
| Jan 19, 2021 | 3.4300 | 3.4300 | 3.1500 | 3.2700 | 3.2700 | 194,600 |
| Jan 15, 2021 | 3.4300 | 3.7500 | 3.2300 | 3.4700 | 3.4700 | 1,725,000 |
| Jan 14, 2021 | 3.1400 | 3.2400 | 3.1000 | 3.1600 | 3.1600 | 104,300 |
| Jan 13, 2021 | 3.2300 | 3.2700 | 3.0600 | 3.1500 | 3.1500 | 73,000 |
| Jan 12, 2021 | 3.2400 | 3.4100 | 3.1000 | 3.2100 | 3.2100 | 128,600 |
| Jan 11, 2021 | 3.0900 | 3.2800 | 3.0710 | 3.2300 | 3.2300 | 91,700 |
| Jan 08, 2021 | 3.2900 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 64,400 |
| Jan 07, 2021 | 3.1000 | 3.2300 | 3.0200 | 3.1800 | 3.1800 | 196,200 |
| Jan 06, 2021 | 3.0800 | 3.1890 | 3.0100 | 3.0600 | 3.0600 | 30,100 |
| Jan 05, 2021 | 2.9900 | 3.1900 | 2.9810 | 3.1100 | 3.1100 | 36,600 |
| Jan 04, 2021 | 3.1300 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 34,000 |
| Dec 31, 2020 | 3.1300 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 48,200 |
| Dec 30, 2020 | 3.1000 | 3.2000 | 3.0300 | 3.1000 | 3.1000 | 143,700 |
| Dec 29, 2020 | 3.0700 | 3.9300 | 3.0000 | 3.2500 | 3.2500 | 771,500 |
| Dec 28, 2020 | 3.0700 | 3.2600 | 2.9600 | 3.1000 | 3.1000 | 66,000 |
| Dec 24, 2020 | 3.0900 | 3.0900 | 2.9600 | 3.0400 | 3.0400 | 40,500 |
| Dec 23, 2020 | 3.0000 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 88,400 |
| Dec 22, 2020 | 3.3200 | 3.3200 | 3.0000 | 3.0100 | 3.0100 | 129,600 |
| Dec 21, 2020 | 3.3400 | 3.4440 | 3.1600 | 3.2300 | 3.2300 | 92,900 |
| Dec 18, 2020 | 3.5200 | 3.7800 | 3.3790 | 3.5800 | 3.5800 | 129,000 |
| Dec 17, 2020 | 3.0100 | 3.6900 | 3.0000 | 3.5000 | 3.5000 | 507,300 |
| Dec 16, 2020 | 2.9000 | 2.9600 | 2.8200 | 2.8950 | 2.8950 | 121,500 |
| Dec 15, 2020 | 3.0200 | 3.0500 | 2.8600 | 2.9000 | 2.9000 | 29,800 |
| Dec 14, 2020 | 3.0100 | 3.0400 | 2.8800 | 2.9850 | 2.9850 | 31,500 |
| Dec 11, 2020 | 3.0400 | 3.0400 | 2.9500 | 2.9700 | 2.9700 | 38,200 |
| Dec 10, 2020 | 3.0500 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 14,200 |
| Dec 09, 2020 | 2.9800 | 3.1400 | 2.9300 | 3.0050 | 3.0050 | 36,400 |
| Dec 08, 2020 | 3.0800 | 3.3300 | 2.9200 | 2.9600 | 2.9600 | 114,600 |
| Dec 07, 2020 | 3.0690 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 14,200 |
| Dec 04, 2020 | 3.0400 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 20,000 |
| Dec 03, 2020 | 3.0900 | 3.1280 | 2.9800 | 2.9800 | 2.9800 | 17,600 |
| Dec 02, 2020 | 3.0200 | 3.2200 | 3.0200 | 3.0900 | 3.0900 | 41,900 |
| Dec 01, 2020 | 3.1300 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 21,200 |
| Nov 30, 2020 | 3.1700 | 3.2450 | 2.9700 | 3.1300 | 3.1300 | 32,100 |
| Nov 27, 2020 | 3.4200 | 3.4200 | 3.1500 | 3.1600 | 3.1600 | 41,400 |
| Nov 25, 2020 | 3.2000 | 3.4500 | 3.1100 | 3.3600 | 3.3600 | 114,600 |
| Nov 24, 2020 | 3.0500 | 3.1640 | 2.9700 | 3.1100 | 3.1100 | 25,900 |
| Nov 23, 2020 | 3.0210 | 3.0700 | 2.9700 | 3.0400 | 3.0400 | 49,000 |
| Nov 20, 2020 | 2.9800 | 3.0330 | 2.9520 | 2.9700 | 2.9700 | 20,300 |
| Nov 19, 2020 | 3.1170 | 3.1240 | 3.0200 | 3.0200 | 3.0200 | 20,900 |
| Nov 18, 2020 | 2.9800 | 3.1500 | 2.9100 | 3.0600 | 3.0600 | 41,500 |
| Nov 17, 2020 | 3.1100 | 3.3000 | 2.9550 | 2.9800 | 2.9800 | 41,000 |
| Nov 16, 2020 | 3.0100 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 9,200 |
| Nov 13, 2020 | 3.0100 | 3.1400 | 2.9800 | 3.1000 | 3.1000 | 37,000 |
| Nov 12, 2020 | 2.7800 | 3.1100 | 2.7700 | 3.1030 | 3.1030 | 250,100 |
| Nov 11, 2020 | 2.8200 | 3.0140 | 2.7700 | 2.7800 | 2.7800 | 113,800 |
| Nov 10, 2020 | 2.9000 | 2.9360 | 2.7600 | 2.8100 | 2.8100 | 11,500 |
| Nov 09, 2020 | 2.9100 | 2.9100 | 2.7700 | 2.8400 | 2.8400 | 35,500 |
| Nov 06, 2020 | 2.9000 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 54,000 |
| Nov 05, 2020 | 2.9700 | 2.9850 | 2.9400 | 2.9400 | 2.9400 | 9,000 |
| Nov 04, 2020 | 2.9500 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 3,200 |
| Nov 03, 2020 | 2.9500 | 3.0790 | 2.8200 | 2.9300 | 2.9300 | 10,100 |
| Nov 02, 2020 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 1,200 |
| Oct 30, 2020 | 2.9700 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 10,000 |
| Oct 29, 2020 | 3.0600 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 7,000 |
| Oct 28, 2020 | 3.0900 | 3.1950 | 2.8300 | 2.9800 | 2.9800 | 25,600 |
| Oct 27, 2020 | 3.1800 | 3.2150 | 3.1000 | 3.1000 | 3.1000 | 9,300 |
| Oct 26, 2020 | 3.2300 | 3.3580 | 3.1200 | 3.1370 | 3.1370 | 10,300 |
| Oct 23, 2020 | 3.2650 | 3.3190 | 3.2100 | 3.3100 | 3.3100 | 17,100 |
| Oct 22, 2020 | 3.2900 | 3.3470 | 3.2400 | 3.3000 | 3.3000 | 5,400 |
| Oct 21, 2020 | 3.4800 | 3.4800 | 3.2100 | 3.2900 | 3.2900 | 50,600 |
| Oct 20, 2020 | 3.1450 | 3.6500 | 3.1000 | 3.6300 | 3.6300 | 89,600 |
| Oct 19, 2020 | 3.3100 | 3.3100 | 3.1000 | 3.1600 | 3.1600 | 45,400 |
| Oct 16, 2020 | 3.1400 | 3.2900 | 3.0800 | 3.1100 | 3.1100 | 30,500 |
| Oct 15, 2020 | 3.1400 | 3.3700 | 3.0100 | 3.1200 | 3.1200 | 116,200 |
| Oct 14, 2020 | 3.0400 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 21,800 |
| Oct 13, 2020 | 3.4700 | 3.4900 | 3.0200 | 3.0300 | 3.0300 | 91,900 |
| Oct 12, 2020 | 2.8600 | 3.6800 | 2.7600 | 3.5000 | 3.5000 | 336,700 |
| Oct 09, 2020 | 2.8500 | 2.9150 | 2.7600 | 2.7600 | 2.7600 | 18,200 |
| Oct 08, 2020 | 2.9300 | 2.9300 | 2.8300 | 2.8500 | 2.8500 | 14,300 |
| Oct 07, 2020 | 3.0400 | 3.0400 | 2.8300 | 2.9300 | 2.9300 | 30,600 |
| Oct 06, 2020 | 3.0000 | 3.0500 | 2.8100 | 3.0500 | 3.0500 | 29,900 |
| Oct 05, 2020 | 3.1000 | 3.1400 | 2.9600 | 3.0200 | 3.0200 | 27,400 |
| Oct 02, 2020 | 3.0000 | 3.0950 | 3.0000 | 3.0700 | 3.0700 | 28,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
