New Oriental Education & Technology Group ADR (NY: EDU )

1.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.230 8.280 8.020 8.190 16,075,775 -0.19(-2.27%)
Jun 29, 2021 8.010 8.430 7.815 8.380 19,216,430 +0.25(+3.08%)
Jun 28, 2021 8.200 8.550 8.050 8.130 21,778,597 +0.01(+0.12%)
Jun 25, 2021 8.520 8.620 8.030 8.120 25,482,451 -0.43(-5.03%)
Jun 24, 2021 8.000 8.810 8.000 8.550 35,756,888 +0.44(+5.43%)
Jun 23, 2021 7.880 8.290 7.850 8.110 22,395,471 +0.31(+3.97%)
Jun 22, 2021 8.180 8.190 7.720 7.800 24,972,797 -0.30(-3.70%)
Jun 21, 2021 7.500 8.345 7.300 8.100 34,913,861 +0.51(+6.72%)
Jun 18, 2021 7.930 8.050 7.550 7.590 59,631,800 -0.04(-0.52%)
Jun 17, 2021 8.470 8.480 7.360 7.630 76,933,742 -0.74(-8.84%)
Jun 16, 2021 8.820 9.120 8.260 8.370 54,504,970 -1.17(-12.26%)
Jun 15, 2021 9.790 9.860 9.360 9.540 30,120,159 -0.21(-2.15%)
Jun 14, 2021 9.460 9.905 9.450 9.750 17,783,439 +0.21(+2.20%)
Jun 11, 2021 9.880 9.930 9.330 9.540 22,577,036 -0.19(-1.95%)
Jun 10, 2021 10.03 10.29 9.620 9.730 73,831,253 +0.71(+7.87%)
Jun 09, 2021 8.520 9.486 8.490 9.020 41,248,712 +0.47(+5.50%)
Jun 08, 2021 8.700 8.840 8.480 8.550 32,493,782 -0.32(-3.61%)
Jun 07, 2021 8.750 8.870 8.080 8.870 69,921,626 -0.35(-3.80%)
Jun 04, 2021 9.210 9.250 8.780 9.220 46,884,822 -0.10(-1.07%)
Jun 03, 2021 10.23 10.27 7.710 9.320 97,359,211 -1.28(-12.08%)
Jun 02, 2021 10.97 10.97 10.38 10.60 35,465,845 -0.49(-4.42%)
Jun 01, 2021 10.92 11.20 10.80 11.09 37,399,597 +0.86(+8.41%)
May 28, 2021 10.02 10.49 9.980 10.23 19,666,123 -0.02(-0.20%)
May 27, 2021 10.28 10.35 9.655 10.25 36,329,808 -0.24(-2.29%)
May 26, 2021 10.55 10.75 10.19 10.49 32,860,496 -0.47(-4.29%)
May 25, 2021 10.21 11.07 9.935 10.96 81,303,589 +1.89(+20.84%)
May 24, 2021 10.70 10.70 9.050 9.070 108,267,969 -2.03(-18.29%)
May 21, 2021 11.16 11.93 10.71 11.10 33,863,366 -0.65(-5.53%)
May 20, 2021 11.70 12.04 11.60 11.75 37,042,555 +0.18(+1.56%)
May 19, 2021 11.74 11.83 11.49 11.57 14,718,833 -0.32(-2.69%)
May 18, 2021 11.92 12.29 11.84 11.89 43,601,117 -0.47(-3.80%)
May 17, 2021 12.10 12.51 11.74 12.36 28,580,884 +0.16(+1.31%)
May 14, 2021 11.65 12.33 11.56 12.20 42,034,166 +0.69(+5.99%)
May 13, 2021 13.25 13.25 11.16 11.51 59,848,121 -1.94(-14.42%)
May 12, 2021 14.18 14.20 13.38 13.45 17,779,943 -0.83(-5.81%)
May 11, 2021 14.06 14.44 14.01 14.28 8,512,395 -0.15(-1.04%)
May 10, 2021 14.78 14.82 14.28 14.43 16,429,640 -0.50(-3.35%)
May 07, 2021 14.95 15.23 14.80 14.93 5,482,928 +0.13(+0.88%)
May 06, 2021 14.41 14.87 14.41 14.80 13,673,039 +0.30(+2.07%)
May 05, 2021 15.14 15.25 14.49 14.50 22,915,341 -0.58(-3.85%)
May 04, 2021 15.02 15.23 14.84 15.08 9,406,300 -0.02(-0.13%)
May 03, 2021 15.20 15.34 15.04 15.10 6,800,830 -0.16(-1.05%)
Apr 30, 2021 15.47 15.60 15.26 15.26 14,620,600 -0.35(-2.24%)
Apr 29, 2021 16.20 16.44 15.60 15.61 7,469,240 -0.43(-2.68%)
Apr 28, 2021 16.00 16.13 15.75 16.04 6,768,573 +0.19(+1.20%)
Apr 27, 2021 16.28 16.35 15.68 15.85 13,405,117 -0.37(-2.28%)
Apr 26, 2021 15.61 16.24 15.39 16.22 15,093,172 +0.12(+0.75%)
Apr 23, 2021 16.22 16.50 15.99 16.10 16,210,800 -0.19(-1.17%)
Apr 22, 2021 16.72 16.78 16.18 16.29 14,315,348 -0.16(-0.97%)
Apr 21, 2021 15.80 16.63 15.79 16.45 15,020,919 +0.29(+1.79%)
Apr 20, 2021 16.20 16.88 15.41 16.16 31,349,812 +0.98(+6.46%)
Apr 19, 2021 14.96 15.28 14.92 15.18 9,676,666 +0.17(+1.13%)
Apr 16, 2021 14.93 15.07 14.79 15.01 7,400,100 +0.26(+1.76%)
Apr 15, 2021 14.52 14.84 14.31 14.75 11,498,797 +0.07(+0.48%)
Apr 14, 2021 14.72 15.04 14.59 14.68 10,320,298 +0.07(+0.48%)
Apr 13, 2021 14.85 15.18 14.55 14.61 7,805,654 -0.17(-1.15%)
Apr 12, 2021 14.60 14.95 14.55 14.78 7,370,412 +0.07(+0.48%)
Apr 09, 2021 14.37 14.76 14.23 14.71 10,688,800 +0.06(+0.41%)
Apr 08, 2021 14.75 14.83 14.42 14.65 7,916,627 +0.07(+0.48%)
Apr 07, 2021 14.76 14.90 14.52 14.58 10,864,844 -0.16(-1.09%)
Apr 06, 2021 14.32 15.26 14.32 14.74 15,388,716 +0.45(+3.15%)
Apr 05, 2021 14.72 14.77 14.10 14.29 6,024,344 -0.21(-1.45%)
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.