Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visionary Education Technology Holdings Group Inc. - Common Shares (NQ: VEDU )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2023 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 (%)
Dec 30, 2022 0.4200 0.4200 0.3851 0.3936 50,401 -0.03(-6.29%)
Dec 29, 2022 0.5000 0.5090 0.3632 0.4200 126,806 -0.05(-10.01%)
Dec 28, 2022 0.5455 0.5555 0.4505 0.4667 44,025 -0.07(-13.25%)
Dec 27, 2022 0.5260 0.5481 0.4505 0.5380 70,769 +0.04(+7.39%)
Dec 23, 2022 0.5700 0.5700 0.5006 0.5010 28,119 -0.05(-9.73%)
Dec 22, 2022 0.6500 0.6500 0.5300 0.5550 14,448 +0.02(+3.26%)
Dec 21, 2022 0.5750 0.5900 0.5100 0.5375 29,594 -0.01(-2.27%)
Dec 20, 2022 0.6000 0.6200 0.5005 0.5500 20,075 -0.07(-11.29%)
Dec 19, 2022 0.5700 0.6700 0.5700 0.6200 17,746 +0.01(+0.81%)
Dec 16, 2022 0.6200 0.6500 0.6000 0.6150 8,376 -0.03(-3.91%)
Dec 15, 2022 0.6543 0.6870 0.5800 0.6400 57,932 +0.02(+2.70%)
Dec 14, 2022 0.6700 0.6800 0.6181 0.6232 15,521 -0.03(-5.09%)
Dec 13, 2022 0.7000 0.7000 0.6150 0.6566 35,723 +0.02(+3.24%)
Dec 12, 2022 0.6596 0.7000 0.6360 0.6360 26,776 -0.04(-6.47%)
Dec 09, 2022 0.6500 0.7999 0.6347 0.6800 160,255 +0.03(+4.70%)
Dec 08, 2022 0.6900 0.6900 0.6003 0.6495 39,276 +0.03(+4.77%)
Dec 07, 2022 0.6500 0.6500 0.6058 0.6199 49,637 -0.03(-4.63%)
Dec 06, 2022 0.6305 0.6960 0.6207 0.6500 34,566 -0.05(-6.61%)
Dec 05, 2022 0.6700 0.7000 0.6510 0.6960 16,322 +0.01(+0.87%)
Dec 02, 2022 0.6900 0.7100 0.6223 0.6900 77,155 +0.04(+5.67%)
Dec 01, 2022 0.6900 0.6950 0.6004 0.6530 72,347 +0.01(+2.05%)
Nov 30, 2022 0.6200 0.6699 0.5980 0.6399 84,566 -0.03(-4.49%)
Nov 29, 2022 0.6500 0.6700 0.6100 0.6700 60,352 +0.01(+1.53%)
Nov 28, 2022 0.6800 0.7480 0.6500 0.6599 69,100 -0.04(-5.73%)
Nov 25, 2022 0.6800 0.7000 0.6600 0.7000 18,809 +0.01(+2.19%)
Nov 23, 2022 0.7007 0.7100 0.6801 0.6850 41,070 -0.04(-5.19%)
Nov 22, 2022 0.7118 0.7448 0.7000 0.7225 67,125 +0.02(+2.92%)
Nov 21, 2022 0.7700 0.7700 0.7010 0.7020 57,540 -0.07(-8.83%)
Nov 18, 2022 0.7200 0.7700 0.7102 0.7700 6,262 +0.03(+4.65%)
Nov 17, 2022 0.7450 0.7899 0.7203 0.7358 27,656 -0.01(-1.72%)
Nov 16, 2022 0.7900 0.7900 0.7100 0.7487 55,399 -0.03(-3.77%)
Nov 15, 2022 0.7500 0.8000 0.7200 0.7780 81,532 -0.02(-2.75%)
Nov 14, 2022 0.7900 0.8000 0.7400 0.8000 54,606 +0.01(+1.27%)
Nov 11, 2022 0.7100 0.8489 0.7100 0.7900 77,440 +0.04(+5.33%)
Nov 10, 2022 0.7599 0.8112 0.7107 0.7500 59,162 -0.01(-1.30%)
Nov 09, 2022 0.7532 0.8142 0.7106 0.7599 41,615 -0.01(-1.31%)
Nov 08, 2022 0.7700 0.7700 0.7100 0.7700 77,294 +0.00(+0.00%)
Nov 07, 2022 0.8200 0.8202 0.7600 0.7700 38,983 -0.05(-6.07%)
Nov 04, 2022 0.8070 0.8400 0.7600 0.8198 140,288 -0.03(-3.10%)
Nov 03, 2022 0.9600 0.9890 0.8034 0.8460 301,341 -0.09(-10.00%)
Nov 02, 2022 0.9970 1.040 0.8034 0.9400 783,807 +0.01(+1.08%)
Nov 01, 2022 0.9500 0.9630 0.8800 0.9300 247,000 -0.00(-0.09%)
Oct 31, 2022 0.8800 0.9800 0.8667 0.9308 56,130 +0.04(+4.00%)
Oct 28, 2022 0.9700 0.9700 0.7011 0.8950 193,361 -0.12(-12.25%)
Oct 27, 2022 0.7465 1.020 0.7200 1.020 266,669 +0.26(+33.44%)
Oct 26, 2022 0.7500 0.7800 0.7101 0.7644 165,161 +0.02(+2.10%)
Oct 25, 2022 0.7190 0.7600 0.7190 0.7487 49,334 +0.02(+3.34%)
Oct 24, 2022 0.7300 0.7400 0.7100 0.7245 44,014 -0.02(-2.29%)
Oct 21, 2022 0.7499 0.7499 0.7280 0.7415 15,150 +0.02(+2.56%)
Oct 20, 2022 0.7000 0.7390 0.7000 0.7230 16,508 +0.01(+1.59%)
Oct 19, 2022 0.7699 0.7699 0.7000 0.7117 135,711 -0.02(-2.10%)
Oct 18, 2022 0.7653 0.7699 0.7250 0.7270 26,258 -0.00(-0.26%)
Oct 17, 2022 0.7400 0.7499 0.7175 0.7289 51,729 +0.01(+1.22%)
Oct 14, 2022 0.7699 0.7700 0.7100 0.7201 29,717 -0.05(-6.48%)
Oct 13, 2022 0.7400 0.7980 0.7100 0.7700 66,696 -0.02(-2.53%)
Oct 12, 2022 0.6000 0.8400 0.6000 0.7900 259,464 +0.18(+28.77%)
Oct 11, 2022 0.6050 0.6500 0.5800 0.6135 65,058 -0.00(-0.34%)
Oct 10, 2022 0.7215 0.7302 0.6006 0.6156 173,379 -0.07(-10.42%)
Oct 07, 2022 0.8000 0.8446 0.6700 0.6872 158,081 -0.13(-16.24%)
Oct 06, 2022 0.8600 0.8600 0.8000 0.8204 37,195 -0.01(-1.78%)
Oct 05, 2022 0.8600 0.8600 0.8050 0.8353 51,485 -0.04(-5.08%)
Oct 04, 2022 0.8995 0.9300 0.8600 0.8800 71,076 +0.01(+0.86%)
Oct 03, 2022 0.9001 0.9430 0.8500 0.8725 91,376 -0.02(-1.97%)
Sep 30, 2022 0.8799 0.9577 0.8200 0.8900 66,845 +0.03(+2.99%)
Sep 29, 2022 0.8165 0.8759 0.8000 0.8642 54,376 -0.00(-0.21%)
Sep 28, 2022 0.8400 0.8660 0.8100 0.8660 60,557 +0.06(+7.24%)
Sep 27, 2022 0.8500 0.9000 0.7700 0.8075 72,708 -0.03(-3.48%)
Sep 26, 2022 0.8510 0.9030 0.8201 0.8366 81,354 -0.01(-1.70%)
Sep 23, 2022 0.8115 0.8820 0.8000 0.8511 97,296 +0.01(+1.30%)
Sep 22, 2022 0.9000 0.9000 0.8000 0.8402 387,325 -0.08(-8.97%)
Sep 21, 2022 1.010 1.030 0.9100 0.9230 257,626 -0.12(-11.25%)
Sep 20, 2022 1.080 1.090 1.000 1.040 71,282 -0.02(-2.14%)
Sep 19, 2022 1.120 1.120 1.040 1.063 98,859 -0.07(-5.96%)
Sep 16, 2022 1.150 1.170 1.080 1.130 161,368 -0.05(-4.24%)
Sep 15, 2022 1.140 1.200 1.130 1.180 82,699 +0.03(+2.61%)
Sep 14, 2022 1.140 1.185 1.120 1.150 119,709 +0.01(+0.88%)
Sep 13, 2022 1.190 1.230 1.100 1.140 236,093 -0.09(-7.32%)
Sep 12, 2022 1.250 1.270 1.203 1.230 79,363 -0.03(-2.38%)
Sep 09, 2022 1.280 1.290 1.230 1.260 49,970 +0.01(+0.80%)
Sep 08, 2022 1.290 1.290 1.220 1.250 21,930 +0.01(+0.81%)
Sep 07, 2022 1.200 1.310 1.180 1.240 140,650 +0.03(+2.48%)
Sep 06, 2022 1.260 1.260 1.190 1.210 86,805 -0.01(-0.82%)
Sep 02, 2022 1.250 1.270 1.200 1.220 79,605 -0.02(-1.61%)
Sep 01, 2022 1.250 1.280 1.210 1.240 149,100 -0.03(-2.36%)
Aug 31, 2022 1.220 1.320 1.220 1.270 107,215 +0.04(+3.25%)
Aug 30, 2022 1.270 1.270 1.170 1.230 267,986 -0.05(-3.91%)
Aug 29, 2022 1.260 1.320 1.240 1.280 170,644 +0.00(+0.00%)
Aug 26, 2022 1.420 1.550 1.280 1.280 1,075,547 -0.12(-8.57%)
Aug 25, 2022 1.330 1.430 1.320 1.400 329,480 +0.03(+2.19%)
Aug 24, 2022 1.330 1.390 1.290 1.370 164,380 +0.03(+2.24%)
Aug 23, 2022 1.250 1.350 1.210 1.340 376,623 +0.07(+5.51%)
Aug 22, 2022 1.370 1.370 1.250 1.270 282,437 -0.07(-5.22%)
Aug 19, 2022 1.410 1.520 1.300 1.340 565,409 -0.11(-7.59%)
Aug 18, 2022 1.600 1.600 1.399 1.450 754,104 -0.11(-7.05%)
Aug 17, 2022 1.440 1.667 1.362 1.560 1,674,678 +0.18(+13.04%)
Aug 16, 2022 1.360 1.390 1.310 1.380 277,702 +0.01(+0.73%)
Aug 15, 2022 1.330 1.390 1.320 1.370 219,980 -0.04(-2.84%)
Aug 12, 2022 1.390 1.430 1.330 1.410 190,777 +0.04(+2.92%)
Aug 11, 2022 1.370 1.470 1.340 1.370 355,161 -0.01(-0.72%)
Aug 10, 2022 1.400 1.430 1.350 1.380 230,797 -0.01(-0.72%)
Aug 09, 2022 1.440 1.440 1.350 1.390 385,024 -0.05(-3.47%)
Aug 08, 2022 1.520 1.590 1.420 1.440 449,118 -0.08(-5.26%)
Aug 05, 2022 1.510 1.630 1.450 1.520 1,108,891 +0.02(+1.00%)
Aug 04, 2022 1.570 1.640 1.450 1.505 745,875 -0.12(-7.10%)
Aug 03, 2022 1.450 1.770 1.440 1.620 2,431,298 +0.09(+5.88%)
Aug 02, 2022 1.450 1.600 1.370 1.530 989,311 +0.12(+8.51%)
Aug 01, 2022 1.510 1.538 1.410 1.410 776,237 -0.26(-15.57%)
Jul 29, 2022 1.900 1.918 1.610 1.670 1,185,902 -0.26(-13.47%)
Jul 28, 2022 1.790 1.950 1.730 1.930 1,302,481 +0.19(+10.92%)
Jul 27, 2022 1.590 1.770 1.500 1.740 1,419,843 +0.15(+9.43%)
Jul 26, 2022 1.470 1.640 1.387 1.590 1,385,412 +0.14(+9.66%)
Jul 25, 2022 1.400 1.470 1.360 1.450 681,971 +0.08(+5.84%)
Jul 22, 2022 1.400 1.450 1.250 1.370 1,196,435 -0.05(-3.52%)
Jul 21, 2022 1.400 1.600 1.320 1.420 5,238,522 +0.19(+15.45%)
Jul 20, 2022 1.180 1.260 1.180 1.230 467,628 +0.03(+2.50%)
Jul 19, 2022 1.180 1.220 1.160 1.200 258,062 +0.04(+3.45%)
Jul 18, 2022 1.210 1.270 1.150 1.160 359,398 -0.06(-4.92%)
Jul 15, 2022 1.250 1.265 1.210 1.220 259,488 -0.01(-0.81%)
Jul 14, 2022 1.330 1.335 1.220 1.230 776,573 -0.12(-8.89%)
Jul 13, 2022 1.360 1.390 1.290 1.350 418,099 -0.01(-0.67%)
Jul 12, 2022 1.380 1.440 1.350 1.359 400,280 -0.04(-2.92%)
Jul 11, 2022 1.490 1.500 1.400 1.400 395,877 -0.13(-8.50%)
Jul 08, 2022 1.590 1.590 1.470 1.530 610,720 -0.06(-3.77%)
Jul 07, 2022 1.510 1.830 1.510 1.590 1,906,077 +0.11(+7.43%)
Jul 06, 2022 1.390 1.530 1.370 1.480 1,100,854 +0.09(+6.47%)
Jul 05, 2022 1.450 1.500 1.350 1.390 571,855 -0.08(-5.44%)
Jul 01, 2022 1.460 1.640 1.430 1.470 752,742 -0.06(-3.92%)
Jun 30, 2022 1.720 1.750 1.500 1.530 921,605 -0.21(-12.07%)
Jun 29, 2022 2.040 2.050 1.690 1.740 2,409,128 -0.44(-20.18%)
Jun 28, 2022 2.490 2.920 1.830 2.180 10,013,116 -0.43(-16.48%)
Jun 27, 2022 1.930 2.660 1.760 2.610 9,406,473 +0.65(+33.16%)
Jun 24, 2022 1.760 2.030 1.650 1.960 7,307,663 +0.11(+5.95%)
Jun 23, 2022 2.090 2.430 1.660 1.850 59,014,896 +0.12(+6.94%)
Jun 22, 2022 1.160 1.930 1.150 1.730 13,044,561 +0.56(+47.86%)
Jun 21, 2022 1.170 1.250 1.150 1.170 677,818 -0.02(-1.68%)
Jun 17, 2022 1.220 1.240 1.160 1.190 572,429 -0.06(-4.80%)
Jun 16, 2022 1.200 1.280 1.100 1.250 1,503,472 -0.07(-5.30%)
Jun 15, 2022 1.070 1.680 1.070 1.320 11,315,320 +0.26(+24.53%)
Jun 14, 2022 1.070 1.150 1.050 1.060 609,670 +0.00(+0.00%)
Jun 13, 2022 1.060 0 -0.12(-10.17%)
Jun 10, 2022 1.200 1.250 1.150 1.180 460,132 -0.04(-3.28%)
Jun 09, 2022 1.280 1.338 1.210 1.220 485,737 -0.06(-4.69%)
Jun 08, 2022 1.220 1.390 1.200 1.280 655,409 +0.07(+5.79%)
Jun 07, 2022 1.230 1.260 1.180 1.210 636,305 -0.03(-2.42%)
Jun 06, 2022 1.330 1.360 1.233 1.240 495,925 -0.10(-7.46%)
Jun 03, 2022 1.380 1.390 1.310 1.340 502,963 -0.04(-2.90%)
Jun 02, 2022 1.420 1.450 1.330 1.380 948,067 -0.09(-6.12%)
Jun 01, 2022 1.530 1.580 1.420 1.470 979,291 -0.08(-5.16%)
May 31, 2022 1.510 1.620 1.410 1.550 1,026,250 -0.03(-1.79%)
May 27, 2022 1.570 1.740 1.520 1.578 2,150,939 +0.06(+3.83%)
May 26, 2022 1.450 1.690 1.350 1.520 3,500,440 +0.00(+0.00%)
May 25, 2022 1.650 1.690 1.460 1.520 1,395,110 -0.05(-3.18%)
May 24, 2022 1.800 1.940 1.510 1.570 1,322,163 -0.29(-15.59%)
May 23, 2022 2.090 2.150 1.820 1.860 1,529,310 -0.34(-15.45%)
May 20, 2022 3.130 3.180 2.000 2.200 3,016,767 -0.85(-27.87%)
May 19, 2022 4.310 6.100 2.930 3.050 4,029,423 -1.95(-39.00%)
May 18, 2022 20.19 21.85 4.150 5.000 3,264,999 -20.00(-80.00%)
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.