Skip to main content

Skillful Craftsman Education Technology Ltd (NQ: EDTK )

0.9300 -0.0169 (-1.78%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.9100 1.050 0.9033 1.040 118,344 +0.10(+10.64%)
Jul 28, 2022 0.9160 0.9900 0.9160 0.9400 25,738 +0.03(+3.16%)
Jul 27, 2022 0.8550 1.000 0.8500 0.9112 185,075 +0.06(+6.57%)
Jul 26, 2022 0.8740 0.9800 0.8200 0.8550 482,840 -0.01(-1.18%)
Jul 25, 2022 0.8600 0.9071 0.8500 0.8652 162,444 -0.00(-0.53%)
Jul 22, 2022 0.8900 0.9500 0.8374 0.8698 296,522 -0.01(-1.16%)
Jul 21, 2022 0.8750 0.9178 0.8715 0.8800 236,342 +0.01(+1.15%)
Jul 20, 2022 0.9100 0.9500 0.8200 0.8700 153,143 -0.03(-3.33%)
Jul 19, 2022 0.8800 0.9300 0.8400 0.9000 120,832 +0.06(+7.02%)
Jul 18, 2022 1.000 1.000 0.8051 0.8410 187,734 -0.18(-17.55%)
Jul 15, 2022 1.020 1.040 0.9800 1.020 46,658 +0.01(+0.99%)
Jul 14, 2022 1.060 1.080 1.010 1.010 31,442 -0.04(-3.81%)
Jul 13, 2022 1.130 1.130 1.030 1.050 43,459 -0.06(-5.41%)
Jul 12, 2022 1.040 1.190 1.040 1.110 107,006 +0.03(+2.78%)
Jul 11, 2022 1.120 1.120 1.070 1.080 26,592 -0.01(-0.92%)
Jul 08, 2022 1.100 1.150 1.065 1.090 59,054 +0.02(+1.87%)
Jul 07, 2022 1.060 1.200 1.060 1.070 187,596 -0.01(-0.93%)
Jul 06, 2022 1.040 1.100 1.040 1.080 82,545 +0.05(+4.85%)
Jul 05, 2022 1.020 1.050 1.000 1.030 25,396 +0.01(+0.97%)
Jul 01, 2022 1.060 1.070 1.020 1.020 4,216 -0.05(-4.66%)
Jun 30, 2022 1.140 1.150 1.000 1.070 37,934 -0.08(-6.96%)
Jun 29, 2022 1.130 1.180 1.130 1.150 16,308 -0.01(-0.86%)
Jun 28, 2022 1.180 1.200 1.130 1.160 55,196 +0.00(+0.00%)
Jun 27, 2022 1.190 1.190 1.150 1.160 55,420 -0.02(-1.69%)
Jun 24, 2022 1.180 1.220 1.150 1.180 59,366 +0.00(+0.00%)
Jun 23, 2022 1.080 1.200 1.080 1.180 118,066 +0.10(+9.26%)
Jun 22, 2022 1.170 1.170 1.080 1.080 23,856 -0.06(-5.26%)
Jun 21, 2022 1.120 1.170 1.120 1.140 26,052 +0.02(+1.79%)
Jun 17, 2022 1.170 1.210 1.110 1.120 95,213 -0.06(-5.08%)
Jun 16, 2022 1.210 1.230 1.130 1.180 46,021 -0.08(-6.35%)
Jun 15, 2022 1.180 1.300 1.170 1.260 160,655 +0.03(+2.44%)
Jun 14, 2022 1.190 1.300 1.150 1.230 233,500 +0.07(+6.03%)
Jun 13, 2022 1.150 1.200 1.110 1.160 81,922 +0.00(+0.00%)
Jun 10, 2022 1.280 1.280 1.160 1.160 96,134 -0.07(-5.69%)
Jun 09, 2022 1.340 1.340 1.210 1.230 53,031 -0.09(-6.82%)
Jun 08, 2022 1.470 1.550 1.280 1.320 252,557 -0.13(-8.97%)
Jun 07, 2022 1.490 1.550 1.400 1.450 394,240 -0.01(-0.68%)
Jun 06, 2022 1.350 1.480 1.340 1.460 317,841 +0.14(+10.61%)
Jun 03, 2022 1.300 1.360 1.265 1.320 169,584 +0.06(+4.76%)
Jun 02, 2022 1.260 1.300 1.230 1.260 35,044 +0.01(+0.80%)
Jun 01, 2022 1.280 1.290 1.200 1.250 53,132 +0.00(+0.00%)
May 31, 2022 1.300 1.360 1.195 1.250 104,254 +0.01(+0.81%)
May 27, 2022 1.240 1.315 1.230 1.240 67,666 +0.03(+2.48%)
May 26, 2022 1.230 1.370 1.200 1.210 281,035 -0.03(-2.42%)
May 25, 2022 1.270 1.270 1.190 1.240 153,596 +0.03(+2.61%)
May 24, 2022 1.220 1.250 1.200 1.208 113,597 -0.03(-2.54%)
May 23, 2022 1.270 1.320 1.190 1.240 144,594 -0.03(-2.36%)
May 20, 2022 1.280 1.360 1.270 1.270 205,565 -0.04(-3.05%)
May 19, 2022 1.360 1.380 1.240 1.310 105,289 -0.02(-1.50%)
May 18, 2022 1.250 1.350 1.240 1.330 116,401 +0.08(+6.83%)
May 17, 2022 1.240 1.268 1.185 1.245 52,056 +0.03(+2.05%)
May 16, 2022 1.370 1.370 1.210 1.220 67,151 -0.06(-4.69%)
May 13, 2022 1.170 1.310 1.150 1.280 108,368 +0.11(+9.40%)
May 12, 2022 1.220 1.220 1.160 1.170 57,077 +0.01(+0.86%)
May 11, 2022 1.240 1.250 1.160 1.160 61,435 -0.06(-4.92%)
May 10, 2022 1.170 1.270 1.170 1.220 97,395 +0.03(+2.52%)
May 09, 2022 1.240 1.270 1.170 1.190 62,211 -0.03(-2.46%)
May 06, 2022 1.260 1.290 1.195 1.220 52,508 +0.00(+0.00%)
May 05, 2022 1.320 1.320 1.220 1.220 41,120 -0.08(-6.15%)
May 04, 2022 1.250 1.360 1.200 1.300 66,101 +0.10(+8.33%)
May 03, 2022 1.210 1.270 1.194 1.200 68,785 +0.00(+0.00%)
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.