Skip to main content

Skillful Craftsman Education Technology Ltd (NQ: EDTK )

0.9469 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.290 1.290 1.210 1.250 53,624 +0.00(+0.00%)
Mar 30, 2022 1.390 1.390 1.250 1.250 109,340 -0.07(-5.30%)
Mar 29, 2022 1.280 1.390 1.255 1.320 258,552 +0.07(+5.60%)
Mar 28, 2022 1.270 1.330 1.250 1.250 105,911 -0.02(-1.57%)
Mar 25, 2022 1.340 1.340 1.250 1.270 67,951 -0.04(-3.05%)
Mar 24, 2022 1.300 1.350 1.270 1.310 136,257 +0.06(+4.80%)
Mar 23, 2022 1.270 1.360 1.230 1.250 183,100 -0.02(-1.57%)
Mar 22, 2022 1.300 1.380 1.260 1.270 569,916 +0.01(+0.79%)
Mar 21, 2022 1.200 1.300 1.190 1.260 119,942 +0.05(+4.13%)
Mar 18, 2022 1.160 1.300 1.120 1.210 393,432 +0.02(+1.68%)
Mar 17, 2022 1.140 1.210 1.120 1.190 130,407 +0.02(+1.71%)
Mar 16, 2022 1.400 1.470 1.090 1.170 978,230 -0.18(-13.33%)
Mar 15, 2022 1.270 1.360 1.225 1.350 160,777 +0.10(+8.00%)
Mar 14, 2022 1.290 1.420 1.160 1.250 211,966 -0.10(-7.41%)
Mar 11, 2022 1.380 1.600 1.320 1.350 520,256 -0.06(-4.26%)
Mar 10, 2022 1.580 1.580 1.360 1.410 159,516 -0.17(-10.76%)
Mar 09, 2022 1.570 1.641 1.500 1.580 82,494 +0.05(+3.27%)
Mar 08, 2022 1.450 1.750 1.380 1.530 455,247 +0.08(+5.51%)
Mar 07, 2022 1.460 1.490 1.390 1.450 106,657 -0.05(-3.33%)
Mar 04, 2022 1.570 1.590 1.450 1.500 174,285 -0.07(-4.46%)
Mar 03, 2022 1.630 1.650 1.570 1.570 174,249 -0.04(-2.48%)
Mar 02, 2022 1.740 1.830 1.580 1.610 326,266 +0.02(+1.26%)
Mar 01, 2022 1.700 1.760 1.550 1.590 473,595 -0.10(-5.92%)
Feb 28, 2022 1.480 1.700 1.450 1.690 485,482 +0.22(+14.97%)
Feb 25, 2022 1.360 1.520 1.395 1.470 306,098 +0.09(+6.52%)
Feb 24, 2022 1.300 1.400 1.290 1.380 148,056 +0.01(+0.73%)
Feb 23, 2022 1.410 1.470 1.340 1.370 119,454 -0.04(-2.84%)
Feb 22, 2022 1.490 1.490 1.370 1.410 106,377 -0.07(-4.73%)
Feb 18, 2022 1.480 0 +0.12(+8.82%)
Feb 17, 2022 1.340 1.360 1.311 1.360 117,549 +0.00(+0.00%)
Feb 16, 2022 1.340 1.380 1.280 1.360 113,446 +0.02(+1.49%)
Feb 15, 2022 1.350 1.380 1.310 1.340 133,124 +0.03(+2.29%)
Feb 14, 2022 1.370 1.380 1.280 1.310 134,731 -0.04(-2.96%)
Feb 11, 2022 1.400 1.430 1.330 1.350 66,985 -0.05(-3.57%)
Feb 10, 2022 1.440 1.500 1.380 1.400 277,444 -0.07(-4.76%)
Feb 09, 2022 1.460 1.520 1.440 1.470 192,202 -0.01(-0.68%)
Feb 08, 2022 1.360 1.480 1.230 1.480 374,622 +0.09(+6.47%)
Feb 07, 2022 1.370 1.420 1.340 1.390 118,720 +0.00(+0.00%)
Feb 04, 2022 1.360 1.390 1.270 1.390 258,052 +0.03(+2.21%)
Feb 03, 2022 1.360 1.360 258,037 +0.05(+3.82%)
Feb 02, 2022 1.470 1.510 1.310 1.310 468,620 -0.13(-9.03%)
Feb 01, 2022 1.360 1.470 1.340 1.440 210,430 +0.05(+3.60%)
Jan 31, 2022 1.360 1.390 1.390 111,912 +0.01(+0.72%)
Jan 28, 2022 1.350 1.380 1.200 1.380 718,822 +0.08(+6.15%)
Jan 27, 2022 1.250 1.300 1.170 1.300 229,446 +0.08(+6.56%)
Jan 26, 2022 1.160 1.300 1.100 1.220 360,628 +0.06(+5.16%)
Jan 25, 2022 1.160 1.200 1.090 1.160 222,027 +0.00(+0.01%)
Jan 24, 2022 1.220 1.250 1.090 1.160 272,794 -0.05(-4.13%)
Jan 21, 2022 1.240 1.270 1.170 1.210 156,475 -0.05(-3.97%)
Jan 20, 2022 1.200 1.300 1.166 1.260 353,124 +0.06(+5.00%)
Jan 19, 2022 1.170 1.200 1.130 1.200 126,170 +0.03(+2.56%)
Jan 18, 2022 1.070 1.200 1.060 1.170 224,099 +0.06(+5.41%)
Jan 14, 2022 1.110 0 +0.01(+0.91%)
Jan 13, 2022 1.020 1.100 0.9706 1.100 213,332 +0.07(+6.80%)
Jan 12, 2022 0.9905 1.070 0.9520 1.030 439,273 +0.01(+0.98%)
Jan 11, 2022 0.9503 1.030 0.9503 1.020 338,395 +0.04(+4.10%)
Jan 10, 2022 0.9800 1.010 0.9500 0.9798 590,677 +0.02(+2.60%)
Jan 07, 2022 0.9800 0.9900 0.9400 0.9550 259,659 +0.00(+0.00%)
Jan 06, 2022 0.9500 0.9999 0.9361 0.9550 325,580 -0.01(-1.25%)
Jan 05, 2022 0.9800 1.030 0.9500 0.9671 212,816 -0.00(-0.31%)
Jan 04, 2022 0.9900 1.030 0.9211 0.9701 603,989 -0.00(-0.04%)
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.