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

1.905 USD -0.155 (-7.52%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.870 2.120 1.850 2.050 65,945,075 +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 33,596,764 -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 79,734,381 +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%)
Aug 02, 2021 2.260 2.260 2.050 2.170 126,294,650 +0.00(+0.00%)
Jul 30, 2021 2.170 2.330 2.140 2.170 62,897,464 -0.04(-1.81%)
Jul 29, 2021 2.420 2.440 2.210 2.210 123,888,323 -0.15(-6.36%)
Jul 28, 2021 2.330 2.530 2.210 2.360 295,341,857 +0.17(+7.76%)
Jul 27, 2021 2.050 2.230 1.950 2.190 341,753,219 +0.25(+12.89%)
Jul 26, 2021 2.120 2.600 1.940 1.940 569,985,046 -0.99(-33.79%)
Jul 23, 2021 2.470 2.960 2.450 2.930 806,932,054 -3.47(-54.22%)
Jul 22, 2021 6.490 6.550 6.185 6.400 32,392,531 -0.12(-1.84%)
Jul 21, 2021 6.100 6.570 5.935 6.520 40,427,058 +0.34(+5.50%)
Jul 20, 2021 6.340 6.520 5.890 6.180 69,826,874 +0.34(+5.82%)
Jul 19, 2021 6.220 6.230 5.750 5.840 47,733,125 -0.62(-9.60%)
Jul 16, 2021 6.680 6.690 6.370 6.460 31,527,853 -0.38(-5.56%)
Jul 15, 2021 6.810 7.050 6.810 6.840 29,163,542 -0.07(-1.01%)
Jul 14, 2021 6.900 6.980 6.785 6.910 19,225,051 +0.06(+0.88%)
Jul 13, 2021 6.640 7.120 6.630 6.850 33,856,783 +0.37(+5.71%)
Jul 12, 2021 6.620 6.633 6.370 6.480 46,824,609 -0.12(-1.82%)
Jul 09, 2021 6.620 6.710 6.370 6.600 86,161,136 +0.35(+5.60%)
Jul 08, 2021 6.350 6.350 6.100 6.250 78,707,014 -0.68(-9.81%)
Jul 07, 2021 7.660 7.690 6.820 6.930 29,408,372 -0.74(-9.65%)
Jul 06, 2021 7.430 8.025 7.270 7.670 20,228,992 +0.10(+1.32%)
Jul 02, 2021 7.690 7.780 7.480 7.570 22,577,434 -0.24(-3.07%)
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.