Skip to main content

Skillful Craftsman Education Technology Ltd (NQ: EDTK )

0.9500 +0.0031 (+0.33%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.180 1.320 1.150 1.260 118,017 +0.10(+8.62%)
Dec 28, 2023 1.170 1.240 1.160 1.160 51,952 +0.03(+2.47%)
Dec 27, 2023 1.100 1.180 1.080 1.132 56,713 +0.08(+7.81%)
Dec 26, 2023 1.010 1.065 1.010 1.050 71,377 +0.04(+3.96%)
Dec 22, 2023 1.040 1.040 1.010 1.010 32,283 -0.01(-0.98%)
Dec 21, 2023 1.030 1.048 1.020 1.020 61,891 +0.02(+2.00%)
Dec 20, 2023 1.050 1.050 1.000 1.000 62,413 -0.02(-1.96%)
Dec 19, 2023 1.030 1.067 0.9700 1.020 141,353 +0.07(+7.37%)
Dec 18, 2023 0.9500 1.030 0.9500 0.9500 97,366 +0.01(+1.05%)
Dec 15, 2023 0.9600 0.9600 0.9400 0.9401 30,739 -0.02(-1.82%)
Dec 14, 2023 0.9700 0.9900 0.9502 0.9575 31,252 +0.02(+1.86%)
Dec 13, 2023 0.9942 0.9942 0.9400 0.9400 56,751 -0.08(-8.29%)
Dec 12, 2023 0.8501 1.032 0.8501 1.025 73,893 +0.13(+14.85%)
Dec 11, 2023 0.8601 0.9131 0.8601 0.8925 29,862 -0.04(-4.64%)
Dec 08, 2023 0.9260 0.9359 0.8702 0.9359 31,641 +0.04(+3.99%)
Dec 07, 2023 0.9063 0.9560 0.8801 0.9000 7,706 -0.04(-4.22%)
Dec 06, 2023 0.9550 0.9550 0.8700 0.9397 6,379 +0.01(+1.04%)
Dec 05, 2023 0.9660 0.9660 0.9300 0.9300 943 +0.01(+0.76%)
Dec 04, 2023 0.9500 0.9500 0.9230 0.9230 801 -0.08(-7.70%)
Dec 01, 2023 0.9720 1.074 0.9500 1.000 9,108 -0.01(-0.99%)
Nov 30, 2023 0.9400 1.010 0.9200 1.010 36,412 +0.02(+2.02%)
Nov 29, 2023 1.010 1.010 0.9500 0.9900 8,257 +0.01(+0.99%)
Nov 28, 2023 0.9952 1.030 0.9700 0.9803 50,853 -0.01(-0.98%)
Nov 27, 2023 0.9600 1.000 0.9600 0.9900 7,485 +0.09(+10.00%)
Nov 24, 2023 0.9601 0.9601 0.8784 0.9000 72,306 +0.03(+2.90%)
Nov 22, 2023 0.8900 0.9200 0.8400 0.8746 43,129 +0.01(+1.70%)
Nov 21, 2023 0.8600 1.000 0.8488 0.8600 30,158 -0.04(-4.46%)
Nov 20, 2023 0.9900 0.9900 0.8567 0.9001 24,993 +0.05(+5.77%)
Nov 17, 2023 0.9501 0.9501 0.8510 0.8510 813 -0.02(-2.74%)
Nov 16, 2023 0.9100 0.9800 0.8333 0.8750 975 -0.08(-8.38%)
Nov 15, 2023 0.9060 0.9550 0.9060 0.9550 2,156 -0.01(-1.54%)
Nov 14, 2023 0.9501 0.9699 0.9501 0.9699 657 +0.10(+12.14%)
Nov 13, 2023 0.8300 0.8649 0.8300 0.8649 263 +0.01(+1.73%)
Nov 10, 2023 1.020 1.020 0.8500 0.8502 6,746 -0.17(-16.65%)
Nov 09, 2023 1.020 1.020 0.9700 1.020 1,417 +0.00(+0.00%)
Nov 08, 2023 1.010 1.040 0.9700 1.020 37,568 +0.03(+3.03%)
Nov 07, 2023 1.060 1.060 0.9900 0.9900 29,197 -0.05(-4.81%)
Nov 06, 2023 1.110 1.110 1.040 1.040 4,135 +0.04(+4.00%)
Nov 03, 2023 1.030 1.030 0.9900 1.000 545 -0.06(-5.66%)
Nov 02, 2023 1.030 1.060 1.000 1.060 407 +0.01(+0.95%)
Nov 01, 2023 1.040 1.090 0.9720 1.050 93,367 +0.04(+3.96%)
Oct 31, 2023 1.030 1.110 0.9762 1.010 87,595 -0.01(-0.98%)
Oct 30, 2023 1.060 1.107 1.000 1.020 36,999 +0.00(+0.00%)
Oct 27, 2023 1.040 1.040 1.020 1.020 3,059 +0.02(+1.49%)
Oct 26, 2023 0.9400 1.020 0.9000 1.005 34,488 +0.07(+7.14%)
Oct 25, 2023 0.8475 0.9380 0.8301 0.9380 32,936 +0.11(+12.88%)
Oct 24, 2023 0.8200 0.8610 0.8200 0.8310 20,867 +0.00(+0.12%)
Oct 23, 2023 0.8610 0.8800 0.8137 0.8300 30,148 -0.04(-4.60%)
Oct 20, 2023 0.8900 0.8900 0.8340 0.8700 15,009 +0.03(+3.45%)
Oct 19, 2023 0.8100 0.9000 0.7500 0.8410 58,863 +0.01(+1.26%)
Oct 18, 2023 0.8650 0.8660 0.8301 0.8305 28,088 -0.01(-1.74%)
Oct 17, 2023 0.8660 0.8660 0.8100 0.8452 19,221 +0.02(+2.81%)
Oct 16, 2023 0.8601 0.8701 0.8221 0.8221 5,834 -0.04(-4.42%)
Oct 13, 2023 0.9400 0.9500 0.8601 0.8601 12,306 -0.04(-4.54%)
Oct 12, 2023 0.9700 0.9800 0.9010 0.9010 28,037 -0.05(-5.16%)
Oct 11, 2023 0.9300 1.020 0.8676 0.9500 122,572 +0.04(+3.84%)
Oct 10, 2023 0.9500 0.9500 0.9000 0.9149 2,994 -0.03(-2.67%)
Oct 09, 2023 1.000 1.000 0.9225 0.9400 5,423 -0.05(-4.57%)
Oct 06, 2023 0.9900 1.010 0.9400 0.9850 40,778 -0.02(-1.50%)
Oct 05, 2023 1.050 1.070 0.9500 1.000 40,410 -0.01(-0.99%)
Oct 04, 2023 1.040 1.060 0.9500 1.010 52,795 +0.00(+0.00%)
Oct 03, 2023 1.030 1.040 0.9800 1.010 41,325 -0.02(-1.94%)
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.