Skip to main content

Skillful Craftsman Education Technology Ltd (NQ: EDTK )

0.9300 -0.0169 (-1.78%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.670 1.760 1.670 1.700 23,470 +0.02(+1.19%)
Jan 30, 2023 1.740 1.740 1.650 1.680 17,188 -0.07(-4.00%)
Jan 27, 2023 1.700 1.760 1.690 1.750 24,556 +0.01(+0.57%)
Jan 26, 2023 1.700 1.740 1.670 1.740 35,552 +0.02(+1.16%)
Jan 25, 2023 1.630 1.730 1.550 1.720 32,166 +0.05(+2.99%)
Jan 24, 2023 1.630 1.670 1.600 1.670 23,172 +0.02(+1.21%)
Jan 23, 2023 1.660 1.700 1.567 1.650 22,052 -0.04(-2.37%)
Jan 20, 2023 1.680 1.720 1.600 1.690 42,382 -0.02(-1.17%)
Jan 19, 2023 1.680 1.710 1.600 1.710 28,562 +0.06(+3.64%)
Jan 18, 2023 1.690 1.710 1.600 1.650 28,833 -0.05(-2.94%)
Jan 17, 2023 1.710 1.710 1.620 1.700 21,438 -0.02(-1.16%)
Jan 13, 2023 1.530 1.720 1.520 1.720 60,619 +0.16(+10.26%)
Jan 12, 2023 1.530 1.570 1.400 1.560 60,565 +0.02(+1.30%)
Jan 11, 2023 1.610 1.610 1.490 1.540 122,769 -0.06(-3.75%)
Jan 10, 2023 1.380 1.600 1.380 1.600 61,184 +0.14(+9.59%)
Jan 09, 2023 1.420 1.460 1.380 1.460 32,695 +0.00(+0.00%)
Jan 06, 2023 1.410 1.490 1.380 1.460 27,437 +0.02(+1.39%)
Jan 05, 2023 1.430 1.440 1.380 1.440 25,026 -0.01(-0.69%)
Jan 04, 2023 1.450 1.480 1.375 1.450 103,140 -0.02(-1.36%)
Jan 03, 2023 1.390 1.470 1.380 1.470 28,764 +0.03(+2.08%)
Dec 30, 2022 1.420 1.440 1.350 1.440 34,541 +0.00(+0.00%)
Dec 29, 2022 1.410 1.450 1.370 1.440 99,695 +0.04(+2.86%)
Dec 28, 2022 1.420 1.440 1.360 1.400 44,640 -0.07(-4.76%)
Dec 27, 2022 1.530 1.530 1.370 1.470 31,714 -0.08(-5.16%)
Dec 23, 2022 1.420 1.560 1.420 1.550 69,535 +0.08(+5.44%)
Dec 22, 2022 1.520 1.570 1.400 1.470 49,577 -0.10(-6.37%)
Dec 21, 2022 1.410 1.570 1.251 1.570 85,996 +0.12(+8.28%)
Dec 20, 2022 1.400 1.460 1.360 1.450 182,829 +0.10(+7.41%)
Dec 19, 2022 1.340 1.390 1.300 1.350 40,070 -0.03(-2.17%)
Dec 16, 2022 1.240 1.400 1.157 1.380 153,369 +0.10(+7.81%)
Dec 15, 2022 1.240 1.300 1.200 1.280 30,532 -0.02(-1.54%)
Dec 14, 2022 1.220 1.300 1.160 1.300 51,722 +0.08(+6.56%)
Dec 13, 2022 1.060 1.220 1.060 1.220 107,001 +0.13(+11.93%)
Dec 12, 2022 1.090 1.120 1.010 1.090 28,959 -0.03(-2.68%)
Dec 09, 2022 1.030 1.120 1.030 1.120 28,978 +0.07(+6.67%)
Dec 08, 2022 1.020 1.060 0.9800 1.050 20,616 +0.02(+1.94%)
Dec 07, 2022 1.030 1.040 1.000 1.030 8,522 -0.01(-0.96%)
Dec 06, 2022 1.000 1.050 1.000 1.040 21,669 +0.02(+1.96%)
Dec 05, 2022 0.9400 1.030 0.9200 1.020 53,584 +0.06(+6.25%)
Dec 02, 2022 0.8800 0.9700 0.8700 0.9600 15,217 +0.11(+12.94%)
Dec 01, 2022 0.8500 0.8800 0.8200 0.8500 103,061 +0.03(+3.66%)
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%)
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.