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 (%)
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%)
Oct 02, 2023 1.060 1.060 1.000 1.030 65,843 +0.01(+0.98%)
Sep 29, 2023 1.030 1.070 1.005 1.020 51,976 +0.00(+0.00%)
Sep 28, 2023 1.030 1.050 1.020 1.020 40,334 +0.01(+0.99%)
Sep 27, 2023 1.070 1.070 1.010 1.010 53,689 -0.04(-3.81%)
Sep 26, 2023 1.070 1.070 1.015 1.050 46,628 +0.00(+0.06%)
Sep 25, 2023 1.070 1.050 1.040 1.049 60,322 +0.00(+0.42%)
Sep 22, 2023 1.080 1.110 1.010 1.045 117,958 -0.01(-0.48%)
Sep 21, 2023 1.070 1.070 1.040 1.050 31,078 +0.01(+0.48%)
Sep 20, 2023 1.060 1.070 1.040 1.045 50,055 +0.00(+0.48%)
Sep 19, 2023 1.090 1.100 1.037 1.040 49,701 -0.02(-1.89%)
Sep 18, 2023 1.100 1.140 1.050 1.060 51,698 +0.02(+1.92%)
Sep 15, 2023 1.030 1.085 1.020 1.040 41,044 +0.01(+0.97%)
Sep 14, 2023 1.010 1.040 1.000 1.030 52,821 +0.03(+3.00%)
Sep 13, 2023 1.000 1.048 1.000 1.000 55,448 -0.01(-0.99%)
Sep 12, 2023 1.030 1.044 1.010 1.010 51,005 -0.03(-2.88%)
Sep 11, 2023 1.030 1.080 1.020 1.040 59,205 +0.01(+0.97%)
Sep 08, 2023 1.030 1.060 1.000 1.030 52,157 -0.01(-0.96%)
Sep 07, 2023 1.040 1.050 1.004 1.040 51,833 -0.02(-1.89%)
Sep 06, 2023 1.040 1.080 1.040 1.060 45,776 -0.01(-0.93%)
Sep 05, 2023 1.150 1.170 1.040 1.070 68,446 -0.11(-9.32%)
Sep 01, 2023 1.210 1.210 1.170 1.180 66,918 -0.01(-0.42%)
Aug 31, 2023 1.240 1.270 1.180 1.185 116,145 -0.08(-6.69%)
Aug 30, 2023 1.230 1.270 1.180 1.270 105,054 +0.05(+4.10%)
Aug 29, 2023 1.230 1.270 1.190 1.220 72,176 +0.00(+0.00%)
Aug 28, 2023 1.260 1.290 1.183 1.220 84,811 -0.02(-1.61%)
Aug 25, 2023 1.180 1.260 1.180 1.240 68,345 +0.00(+0.00%)
Aug 24, 2023 1.230 1.300 1.180 1.240 121,612 +0.01(+0.81%)
Aug 23, 2023 1.270 1.270 1.180 1.230 64,306 +0.00(+0.00%)
Aug 22, 2023 1.170 1.250 1.140 1.230 103,555 +0.03(+2.50%)
Aug 21, 2023 1.200 1.225 1.145 1.200 105,241 +0.04(+3.41%)
Aug 18, 2023 1.210 1.230 1.130 1.160 105,886 -0.03(-2.49%)
Aug 17, 2023 1.199 1.210 1.155 1.190 97,536 +0.02(+1.71%)
Aug 16, 2023 1.190 1.210 1.120 1.170 58,754 -0.02(-1.68%)
Aug 15, 2023 1.180 1.200 1.150 1.190 67,187 -0.01(-0.83%)
Aug 14, 2023 1.250 1.310 1.180 1.200 111,650 -0.03(-2.44%)
Aug 11, 2023 1.160 1.250 1.150 1.230 51,514 +0.03(+2.50%)
Aug 10, 2023 1.180 1.260 1.180 1.200 71,577 +0.00(+0.00%)
Aug 09, 2023 1.280 1.280 1.154 1.200 132,546 -0.08(-6.25%)
Aug 08, 2023 1.400 1.420 1.270 1.280 250,051 -0.07(-5.19%)
Aug 07, 2023 1.410 1.475 1.320 1.350 89,599 -0.03(-2.17%)
Aug 04, 2023 1.410 1.450 1.370 1.380 153,248 -0.01(-0.72%)
Aug 03, 2023 1.360 1.440 1.300 1.390 135,120 +0.02(+1.46%)
Aug 02, 2023 1.320 1.400 1.300 1.370 83,877 +0.07(+5.38%)
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.