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 (%)
Nov 30, 2022 0.8970 0.9400 0.8101 0.8200 38,514 -0.04(-4.65%)
Nov 29, 2022 0.9000 0.9137 0.8500 0.8600 60,513 -0.02(-1.71%)
Nov 28, 2022 0.9100 0.9200 0.8500 0.8750 22,258 -0.00(-0.42%)
Nov 25, 2022 0.8600 0.8900 0.8400 0.8787 15,095 +0.00(+0.45%)
Nov 23, 2022 0.8600 0.9100 0.8400 0.8748 15,768 +0.01(+1.45%)
Nov 22, 2022 0.9300 0.9300 0.8400 0.8623 30,861 -0.05(-5.26%)
Nov 21, 2022 0.9300 1.030 0.9000 0.9102 20,991 +0.01(+1.13%)
Nov 18, 2022 0.9350 0.9450 0.9000 0.9000 18,766 -0.02(-2.26%)
Nov 17, 2022 0.9500 0.9500 0.9208 0.9208 25,228 -0.03(-3.05%)
Nov 16, 2022 0.9500 1.020 0.9300 0.9498 24,638 +0.02(+2.13%)
Nov 15, 2022 0.9400 0.9999 0.9300 0.9300 20,384 -0.01(-0.55%)
Nov 14, 2022 0.9700 0.9800 0.9350 0.9351 26,708 -0.02(-1.64%)
Nov 11, 2022 1.060 1.060 0.9500 0.9507 22,825 +0.00(+0.07%)
Nov 10, 2022 1.000 1.050 0.9500 0.9500 23,660 -0.01(-1.04%)
Nov 09, 2022 1.050 1.050 0.9600 0.9600 24,828 -0.09(-8.57%)
Nov 08, 2022 1.050 1.050 0.9700 1.050 27,527 +0.04(+3.96%)
Nov 07, 2022 1.010 1.050 0.9900 1.010 20,646 +0.01(+1.03%)
Nov 04, 2022 1.010 1.088 0.9600 0.9997 72,675 +0.00(+0.49%)
Nov 03, 2022 0.9600 1.053 0.9310 0.9948 9,354 -0.00(-0.49%)
Nov 02, 2022 0.9800 1.020 0.9600 0.9997 21,687 -0.03(-2.94%)
Nov 01, 2022 1.010 1.050 1.000 1.030 25,587 -0.05(-4.63%)
Oct 31, 2022 1.030 1.090 1.010 1.080 26,943 +0.08(+8.00%)
Oct 28, 2022 1.040 1.065 1.000 1.000 26,194 +0.00(+0.00%)
Oct 27, 2022 1.120 1.120 0.9950 1.000 74,760 -0.03(-2.91%)
Oct 26, 2022 0.9600 1.050 0.9511 1.030 13,243 +0.05(+5.39%)
Oct 25, 2022 0.9500 1.050 0.9500 0.9773 28,716 +0.04(+3.97%)
Oct 24, 2022 1.000 1.010 0.9210 0.9400 14,655 -0.08(-7.84%)
Oct 21, 2022 1.040 1.040 0.9800 1.020 25,717 -0.02(-1.92%)
Oct 20, 2022 1.020 1.050 0.9800 1.040 26,888 +0.05(+4.54%)
Oct 19, 2022 1.020 1.040 0.9700 0.9948 18,029 -0.04(-3.42%)
Oct 18, 2022 1.000 1.040 0.9880 1.030 40,970 +0.10(+11.35%)
Oct 17, 2022 0.9930 1.038 0.9250 0.9250 42,809 -0.01(-1.60%)
Oct 14, 2022 0.9800 1.000 0.9300 0.9400 49,737 -0.03(-3.10%)
Oct 13, 2022 1.050 1.050 0.9501 0.9701 33,721 -0.04(-3.95%)
Oct 12, 2022 1.000 1.030 0.9800 1.010 50,942 +0.06(+6.30%)
Oct 11, 2022 0.9740 1.030 0.9500 0.9501 55,528 -0.02(-2.55%)
Oct 10, 2022 0.9300 1.000 0.9200 0.9750 54,676 +0.04(+4.84%)
Oct 07, 2022 1.050 1.100 0.9000 0.9300 148,205 -0.11(-10.58%)
Oct 06, 2022 1.020 1.050 0.9720 1.040 72,151 +0.02(+1.96%)
Oct 05, 2022 0.9800 1.020 0.9598 1.020 83,757 +0.04(+4.10%)
Oct 04, 2022 0.9100 0.9800 0.9100 0.9798 58,111 +0.07(+7.67%)
Oct 03, 2022 0.9200 0.9450 0.9060 0.9100 19,296 -0.04(-4.19%)
Sep 30, 2022 0.9300 0.9500 0.9000 0.9498 32,381 +0.02(+2.42%)
Sep 29, 2022 0.9150 0.9446 0.8800 0.9274 24,409 -0.01(-1.34%)
Sep 28, 2022 0.9200 0.9500 0.8800 0.9400 26,975 +0.05(+5.62%)
Sep 27, 2022 0.9000 0.9477 0.8800 0.8900 21,360 +0.03(+3.49%)
Sep 26, 2022 0.8800 0.9400 0.8600 0.8600 64,883 -0.01(-1.15%)
Sep 23, 2022 0.9700 0.9800 0.8501 0.8700 104,593 -0.13(-12.97%)
Sep 22, 2022 0.9000 0.9999 0.9000 0.9997 46,789 +0.10(+11.09%)
Sep 21, 2022 0.9200 0.9300 0.8501 0.8999 29,298 -0.04(-4.53%)
Sep 20, 2022 0.9200 0.9492 0.8500 0.9426 33,409 -0.01(-0.76%)
Sep 19, 2022 0.9770 0.9770 0.8901 0.9498 32,287 +0.01(+0.72%)
Sep 16, 2022 0.9500 0.9800 0.9430 0.9430 107,291 -0.05(-4.75%)
Sep 15, 2022 0.9630 1.010 0.9264 0.9900 42,653 +0.03(+3.52%)
Sep 14, 2022 0.9027 0.9640 0.9027 0.9563 3,903 +0.04(+4.69%)
Sep 13, 2022 0.9798 1.010 0.8543 0.9135 42,175 -0.05(-4.84%)
Sep 12, 2022 0.9900 1.010 0.9600 0.9600 59,775 +0.01(+1.05%)
Sep 09, 2022 1.010 1.010 0.9400 0.9500 63,311 +0.01(+1.01%)
Sep 08, 2022 0.9830 1.050 0.9300 0.9405 104,102 +0.02(+2.23%)
Sep 07, 2022 1.000 1.050 0.9200 0.9200 83,701 -0.04(-4.17%)
Sep 06, 2022 1.000 1.050 0.9600 0.9600 42,832 -0.04(-4.00%)
Sep 02, 2022 1.040 1.050 0.9672 1.000 11,366 -0.03(-2.91%)
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.