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

2.125 USD -0.015 (-0.70%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 2.150 2.270 2.140 2.140 18,997,573 -0.05(-2.28%)
Oct 26, 2021 2.260 2.190 37,083,638 -0.13(-5.60%)
Oct 25, 2021 2.360 2.365 2.210 2.320 35,803,409 -0.07(-2.93%)
Oct 22, 2021 2.380 2.490 2.350 2.390 24,965,843 -0.02(-0.83%)
Oct 21, 2021 2.470 2.500 2.340 2.410 34,351,282 -0.09(-3.60%)
Oct 20, 2021 2.470 2.560 2.430 2.500 31,024,198 +0.03(+1.21%)
Oct 19, 2021 2.350 2.470 2.310 2.470 26,896,641 +0.11(+4.66%)
Oct 18, 2021 2.360 2.410 2.250 2.360 29,120,935 -0.02(-0.84%)
Oct 15, 2021 2.360 2.420 2.305 2.380 28,727,706 +0.01(+0.42%)
Oct 14, 2021 2.400 2.430 2.260 2.370 43,808,209 +0.03(+1.28%)
Oct 13, 2021 2.250 2.430 2.210 2.340 72,698,258 +0.18(+8.33%)
Oct 12, 2021 2.290 2.370 2.120 2.160 57,144,590 -0.08(-3.57%)
Oct 11, 2021 2.120 2.320 2.070 2.240 62,929,167 +0.10(+4.67%)
Oct 08, 2021 2.150 2.220 2.130 2.140 24,796,883 -0.04(-1.83%)
Oct 07, 2021 2.170 2.230 2.130 2.180 36,996,693 +0.05(+2.35%)
Oct 06, 2021 2.010 2.170 2.000 2.130 37,631,251 +0.08(+3.90%)
Oct 05, 2021 1.980 2.100 1.960 2.050 25,838,986 +0.10(+5.13%)
Oct 04, 2021 2.110 2.140 1.950 1.950 37,280,314 -0.14(-6.70%)
Oct 01, 2021 2.030 2.130 1.980 2.090 43,566,075 +0.04(+1.95%)
Sep 30, 2021 1.870 2.120 1.850 2.050 65,954,143 +0.20(+10.81%)
Sep 29, 2021 1.870 1.930 1.830 1.850 36,396,184 -0.01(-0.54%)
Sep 28, 2021 1.910 1.940 1.850 1.860 30,886,277 -0.08(-4.12%)
Sep 27, 2021 1.880 1.960 1.820 1.940 34,297,064 +0.07(+3.74%)
Sep 24, 2021 1.890 1.935 1.850 1.870 28,886,008 -0.09(-4.59%)
Sep 23, 2021 2.050 2.050 1.940 1.960 33,557,679 -0.03(-1.51%)
Sep 22, 2021 1.900 2.120 1.900 1.990 69,059,845 +0.09(+4.74%)
Sep 21, 2021 1.840 1.940 1.840 1.900 35,216,412 +0.06(+3.26%)
Sep 20, 2021 1.800 1.860 1.780 1.840 44,426,045 -0.06(-3.16%)
Sep 17, 2021 1.900 1.910 1.850 1.900 38,866,310 +0.02(+1.06%)
Sep 16, 2021 1.880 1.950 1.850 1.880 57,320,165 -0.04(-2.08%)
Sep 15, 2021 2.040 2.050 1.900 1.920 49,810,178 -0.08(-4.00%)
Sep 14, 2021 2.060 2.140 2.000 2.000 28,186,727 -0.09(-4.31%)
Sep 13, 2021 2.090 2.150 2.010 2.090 34,413,253 -0.01(-0.48%)
Sep 10, 2021 2.320 2.340 2.070 2.100 52,140,031 -0.15(-6.67%)
Sep 09, 2021 2.220 2.290 2.130 2.250 40,083,787 -0.03(-1.32%)
Sep 08, 2021 2.380 2.440 2.220 2.280 42,792,689 -0.15(-6.17%)
Sep 07, 2021 2.400 2.530 2.380 2.430 79,734,383 +0.07(+2.97%)
Sep 03, 2021 2.300 2.440 2.250 2.360 43,579,168 +0.05(+2.16%)
Sep 02, 2021 2.420 2.440 2.240 2.310 50,738,240 -0.04(-1.70%)
Sep 01, 2021 2.280 2.540 2.250 2.350 123,012,922 +0.09(+3.98%)
Aug 31, 2021 2.200 2.350 2.190 2.260 76,725,032 +0.01(+0.44%)
Aug 30, 2021 2.150 2.290 2.000 2.250 102,264,711 +0.25(+12.50%)
Aug 27, 2021 2.060 2.060 1.990 2.000 41,571,839 +0.00(+0.00%)
Aug 26, 2021 2.000 2.170 1.970 2.000 51,248,200 -0.03(-1.48%)
Aug 25, 2021 2.100 2.120 1.970 2.030 93,878,126 -0.12(-5.58%)
Aug 24, 2021 1.760 2.230 1.760 2.150 233,195,780 +0.45(+26.47%)
Aug 23, 2021 1.860 1.870 1.680 1.700 60,188,979 -0.12(-6.59%)
Aug 20, 2021 1.800 1.890 1.790 1.820 42,955,752 +0.01(+0.55%)
Aug 19, 2021 1.880 1.920 1.790 1.810 40,334,747 -0.14(-7.18%)
Aug 18, 2021 1.910 2.000 1.850 1.950 42,290,130 +0.10(+5.41%)
Aug 17, 2021 1.810 1.940 1.740 1.850 59,087,134 -0.03(-1.60%)
Aug 16, 2021 1.930 1.950 1.850 1.880 37,827,260 -0.09(-4.57%)
Aug 13, 2021 2.010 2.020 1.950 1.970 35,219,985 -0.04(-1.99%)
Aug 12, 2021 2.120 2.120 1.980 2.010 47,281,482 -0.13(-6.07%)
Aug 11, 2021 2.210 2.214 2.110 2.140 30,592,543 -0.05(-2.28%)
Aug 10, 2021 2.240 2.340 2.170 2.190 43,671,663 -0.01(-0.45%)
Aug 09, 2021 2.140 2.260 2.110 2.200 60,760,747 +0.10(+4.76%)
Aug 06, 2021 2.140 2.250 2.100 2.100 40,865,941 -0.04(-1.87%)
Aug 05, 2021 2.120 2.220 2.080 2.140 49,257,123 +0.04(+1.90%)
Aug 04, 2021 2.300 2.380 2.050 2.100 79,253,329 -0.12(-5.41%)
Aug 03, 2021 2.130 2.360 1.960 2.220 108,800,793 +0.05(+2.30%)
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.