EdtechX Holdings Acquisition Corp. II (EDTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.13

-0.01

(-0.10%)

At close: 03:56PM EDT

10.13

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	10.13	10.14	10.13	10.13	10.13	61,000
May 19, 2022	10.13	10.14	10.13	10.14	10.14	7,500
May 18, 2022	10.12	10.13	10.12	10.13	10.13	198,800
May 17, 2022	10.13	10.13	10.12	10.12	10.12	148,100
May 16, 2022	10.12	10.12	10.12	10.12	10.12	-
May 13, 2022	10.12	10.12	10.12	10.12	10.12	99,100
May 12, 2022	10.13	10.13	10.13	10.13	10.13	200
May 11, 2022	10.12	10.12	10.11	10.11	10.11	375,700
May 10, 2022	10.12	10.12	10.12	10.12	10.12	255,500
May 09, 2022	10.13	10.13	10.13	10.13	10.13	900
May 06, 2022	10.12	10.12	10.12	10.12	10.12	-
May 05, 2022	10.13	10.13	10.12	10.12	10.12	4,800
May 04, 2022	10.13	10.13	10.12	10.12	10.12	100,400
May 03, 2022	10.12	10.13	10.12	10.13	10.13	350,300
May 02, 2022	10.13	10.13	10.12	10.12	10.12	4,100
Apr 29, 2022	10.12	10.12	10.12	10.12	10.12	1,700
Apr 28, 2022	10.12	10.13	10.11	10.12	10.12	1,367,100
Apr 27, 2022	10.12	10.12	10.12	10.12	10.12	1,300
Apr 26, 2022	10.12	10.12	10.12	10.12	10.12	101,900
Apr 25, 2022	10.11	10.11	10.11	10.11	10.11	-
Apr 22, 2022	10.11	10.11	10.11	10.11	10.11	-
Apr 21, 2022	10.11	10.11	10.11	10.11	10.11	-
Apr 20, 2022	10.11	10.11	10.11	10.11	10.11	13,200
Apr 19, 2022	10.11	10.11	10.11	10.11	10.11	15,000
Apr 18, 2022	10.12	10.12	10.12	10.12	10.12	900
Apr 14, 2022	10.11	10.12	10.11	10.12	10.12	150,700
Apr 13, 2022	10.11	10.11	10.11	10.11	10.11	50,000
Apr 12, 2022	10.11	10.11	10.11	10.11	10.11	200
Apr 11, 2022	10.11	10.11	10.10	10.11	10.11	22,800
Apr 08, 2022	10.10	10.10	10.10	10.10	10.10	11,500
Apr 07, 2022	10.11	10.11	10.10	10.10	10.10	81,600
Apr 06, 2022	10.09	10.10	10.09	10.10	10.10	500
Apr 05, 2022	10.10	10.10	10.09	10.10	10.10	50,500
Apr 04, 2022	10.10	10.10	10.10	10.10	10.10	26,500
Apr 01, 2022	10.10	10.10	10.10	10.10	10.10	-
Mar 31, 2022	10.09	10.10	10.08	10.10	10.10	13,300
Mar 30, 2022	10.09	10.09	10.09	10.09	10.09	69,000
Mar 29, 2022	10.09	10.09	10.09	10.09	10.09	-
Mar 28, 2022	10.09	10.09	10.09	10.09	10.09	3,200
Mar 25, 2022	10.09	10.10	10.09	10.09	10.09	15,600
Mar 24, 2022	10.09	10.09	10.09	10.09	10.09	-
Mar 23, 2022	10.09	10.09	10.09	10.09	10.09	-
Mar 22, 2022	10.09	10.09	10.09	10.09	10.09	-
Mar 21, 2022	10.07	10.09	10.07	10.09	10.09	19,800
Mar 18, 2022	10.08	10.09	10.08	10.09	10.09	7,200
Mar 17, 2022	10.08	10.08	10.08	10.08	10.08	-
Mar 16, 2022	10.08	10.08	10.08	10.08	10.08	75,100
Mar 15, 2022	10.07	10.07	10.07	10.07	10.07	18,100
Mar 14, 2022	10.08	10.08	10.08	10.08	10.08	92,200
Mar 11, 2022	10.08	10.08	10.08	10.08	10.08	-
Mar 10, 2022	10.07	10.08	10.07	10.08	10.08	5,800
Mar 09, 2022	10.08	10.08	10.07	10.08	10.08	14,300
Mar 08, 2022	10.07	10.07	10.07	10.07	10.07	-
Mar 07, 2022	10.07	10.07	10.07	10.07	10.07	2,300
Mar 04, 2022	10.07	10.07	10.07	10.07	10.07	-
Mar 03, 2022	10.07	10.07	10.07	10.07	10.07	105,600
Mar 02, 2022	10.07	10.07	10.07	10.07	10.07	-
Mar 01, 2022	10.07	10.07	10.07	10.07	10.07	800
Feb 28, 2022	10.06	10.06	10.06	10.06	10.06	4,300
Feb 25, 2022	10.06	10.06	10.06	10.06	10.06	600
Feb 24, 2022	10.06	10.06	10.06	10.06	10.06	800
Feb 23, 2022	10.07	10.07	10.07	10.07	10.07	200
Feb 22, 2022	10.07	10.07	10.07	10.07	10.07	14,800
Feb 18, 2022	10.07	10.07	10.07	10.07	10.07	49,100
Feb 17, 2022	10.07	10.07	10.07	10.07	10.07	200
Feb 16, 2022	10.07	10.07	10.05	10.05	10.05	6,700
Feb 15, 2022	10.05	10.06	10.05	10.06	10.06	5,300
Feb 14, 2022	10.05	10.06	10.05	10.05	10.05	2,600
Feb 11, 2022	10.05	10.05	10.05	10.05	10.05	-
Feb 10, 2022	10.05	10.05	10.05	10.05	10.05	-
Feb 09, 2022	10.05	10.05	10.04	10.05	10.05	1,500
Feb 08, 2022	10.04	10.06	10.04	10.06	10.06	34,200
Feb 07, 2022	10.04	10.05	10.04	10.05	10.05	2,600
Feb 04, 2022	10.05	10.05	10.04	10.04	10.04	300
Feb 03, 2022	10.03	10.05	10.03	10.05	10.05	10,900
Feb 02, 2022	10.03	10.04	10.03	10.04	10.04	2,900
Feb 01, 2022	10.04	10.04	10.03	10.04	10.04	5,400
Jan 31, 2022	10.05	10.05	10.03	10.03	10.03	7,300
Jan 28, 2022	10.03	10.03	10.03	10.03	10.03	-
Jan 27, 2022	10.04	10.04	10.03	10.03	10.03	6,400
Jan 26, 2022	10.03	10.03	10.03	10.03	10.03	600
Jan 25, 2022	10.02	10.02	10.02	10.02	10.02	-
Jan 24, 2022	10.02	10.02	10.02	10.02	10.02	1,000
Jan 21, 2022	10.02	10.02	10.02	10.02	10.02	-
Jan 20, 2022	10.02	10.02	10.02	10.02	10.02	600
Jan 19, 2022	10.03	10.03	10.03	10.03	10.03	-
Jan 18, 2022	10.04	10.04	10.02	10.03	10.03	1,700
Jan 14, 2022	10.04	10.04	10.04	10.04	10.04	-
Jan 13, 2022	10.02	10.04	10.02	10.04	10.04	195,500
Jan 12, 2022	10.02	10.04	10.01	10.02	10.02	482,300
Jan 11, 2022	10.03	10.04	10.02	10.03	10.03	8,200
Jan 10, 2022	10.04	10.04	10.02	10.03	10.03	5,400
Jan 07, 2022	10.04	10.04	10.03	10.03	10.03	400,400
Jan 06, 2022	10.03	10.03	10.01	10.01	10.01	7,100
Jan 05, 2022	10.01	10.01	10.01	10.01	10.01	2,300
Jan 04, 2022	10.03	10.03	10.01	10.01	10.01	5,100
Jan 03, 2022	10.01	10.02	10.01	10.01	10.01	6,300
Dec 31, 2021	10.01	10.01	10.01	10.01	10.01	-
Dec 30, 2021	10.01	10.01	10.01	10.01	10.01	33,100
Dec 29, 2021	10.01	10.01	10.01	10.01	10.01	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

EdtechX Holdings Acquisition Corp. II (EDTX)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)