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 (%)
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%)
May 02, 2022 1.260 1.280 1.140 1.200 64,810 -0.09(-6.98%)
Apr 29, 2022 1.300 1.380 1.230 1.290 164,300 +0.00(+0.00%)
Apr 28, 2022 1.290 1.300 1.240 1.290 81,956 +0.03(+2.38%)
Apr 27, 2022 1.200 1.330 1.200 1.260 91,719 +0.04(+3.28%)
Apr 26, 2022 1.170 1.250 1.160 1.220 85,422 +0.04(+3.39%)
Apr 25, 2022 1.180 1.240 1.110 1.180 91,632 +0.02(+1.44%)
Apr 22, 2022 1.150 1.230 1.140 1.163 52,434 +0.01(+1.16%)
Apr 21, 2022 1.220 1.240 1.150 1.150 70,770 -0.04(-3.36%)
Apr 20, 2022 1.190 1.230 1.160 1.190 51,291 +0.00(+0.00%)
Apr 19, 2022 1.200 1.230 1.180 1.190 10,356 +0.00(+0.00%)
Apr 18, 2022 1.210 1.230 1.180 1.190 23,158 -0.02(-1.65%)
Apr 14, 2022 1.180 1.250 1.180 1.210 60,681 +0.06(+5.22%)
Apr 13, 2022 1.270 1.300 1.150 1.150 124,905 -0.11(-8.73%)
Apr 12, 2022 1.230 1.300 1.230 1.260 243,029 +0.04(+3.28%)
Apr 11, 2022 1.220 1.250 1.200 1.220 66,015 -0.02(-1.61%)
Apr 08, 2022 1.230 1.250 1.220 1.240 54,350 +0.01(+0.81%)
Apr 07, 2022 1.270 1.270 1.180 1.230 62,983 +0.00(+0.00%)
Apr 06, 2022 1.290 1.290 1.220 1.230 54,888 -0.05(-3.91%)
Apr 05, 2022 1.310 1.310 1.251 1.280 63,212 +0.01(+0.79%)
Apr 04, 2022 1.250 1.300 1.210 1.270 173,022 +0.02(+2.01%)
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.