Skip to main content

Skillful Craftsman Education Technology Ltd (NQ: EDTK )

0.9469 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9700 1.000 0.9300 0.9469 55,528 -0.01(-1.36%)
Mar 26, 2024 1.010 1.020 0.9600 0.9600 17,701 -0.05(-4.95%)
Mar 25, 2024 0.9520 1.010 0.9320 1.010 88,242 +0.06(+5.85%)
Mar 22, 2024 0.9500 0.9600 0.9200 0.9542 14,505 -0.02(-2.50%)
Mar 21, 2024 0.9650 0.9787 0.9301 0.9787 109,079 -0.02(-2.13%)
Mar 20, 2024 0.9700 1.000 0.9500 1.000 1,301 +0.00(+0.00%)
Mar 19, 2024 0.9600 1.000 0.9410 1.000 7,905 +0.00(+0.00%)
Mar 18, 2024 0.9400 1.000 0.9400 1.000 10,361 +0.03(+3.09%)
Mar 15, 2024 0.9300 0.9710 0.9300 0.9700 12,950 +0.03(+3.74%)
Mar 14, 2024 0.9300 0.9660 0.9251 0.9350 4,219 +0.01(+0.54%)
Mar 13, 2024 0.9600 0.9600 0.9250 0.9300 4,616 +0.02(+1.64%)
Mar 12, 2024 0.9301 0.9750 0.8831 0.9150 56,828 -0.03(-3.68%)
Mar 11, 2024 0.9540 1.003 0.9301 0.9500 81,909 -0.02(-1.56%)
Mar 08, 2024 0.9300 0.9988 0.9300 0.9651 38,024 -0.02(-2.35%)
Mar 07, 2024 0.9350 1.020 0.9300 0.9883 52,201 +0.02(+1.89%)
Mar 06, 2024 0.9751 0.9751 0.9226 0.9700 38,194 -0.01(-0.53%)
Mar 05, 2024 0.9752 0.9752 0.9752 0.9752 547 +0.02(+2.40%)
Mar 04, 2024 0.9400 0.9800 0.9200 0.9523 49,717 -0.00(-0.22%)
Mar 01, 2024 0.9185 0.9900 0.9185 0.9544 41,537 +0.05(+5.44%)
Feb 29, 2024 0.9118 0.9350 0.9000 0.9052 4,209 -0.03(-3.70%)
Feb 28, 2024 0.9900 1.000 0.8800 0.9400 57,405 -0.07(-6.93%)
Feb 27, 2024 0.9200 1.010 0.9176 1.010 126,932 +0.07(+6.88%)
Feb 26, 2024 0.9400 0.9582 0.9000 0.9450 10,628 +0.01(+0.53%)
Feb 23, 2024 1.000 1.000 0.9000 0.9400 80,127 -0.03(-3.09%)
Feb 22, 2024 0.9160 0.9770 0.9130 0.9700 52,481 +0.05(+5.66%)
Feb 21, 2024 0.8700 0.9180 0.8300 0.9180 25,987 +0.09(+10.60%)
Feb 20, 2024 0.8857 0.8857 0.7728 0.8300 67,170 -0.05(-5.72%)
Feb 16, 2024 0.9140 1.050 0.8802 0.8804 184,844 -0.08(-8.29%)
Feb 15, 2024 0.9300 1.050 0.8802 0.9600 214,819 +0.04(+4.35%)
Feb 14, 2024 0.9300 0.9305 0.8927 0.9200 11,293 -0.00(-0.02%)
Feb 13, 2024 0.9000 0.9300 0.9000 0.9202 13,404 -0.02(-2.11%)
Feb 12, 2024 0.9400 0.9726 0.9300 0.9400 8,737 +0.02(+1.70%)
Feb 09, 2024 0.9700 0.9707 0.9100 0.9243 84,286 -0.03(-3.16%)
Feb 08, 2024 1.030 1.030 0.9300 0.9545 2,036 +0.02(+2.63%)
Feb 07, 2024 0.9860 1.057 0.9000 0.9300 10,858 -0.06(-6.53%)
Feb 06, 2024 0.9301 1.030 0.9300 0.9950 53,200 +0.06(+6.97%)
Feb 05, 2024 0.9800 0.9800 0.9115 0.9302 6,288 -0.08(-7.90%)
Feb 02, 2024 0.9400 1.070 0.9400 1.010 46,263 +0.06(+6.32%)
Feb 01, 2024 0.9100 1.050 0.9000 0.9500 40,256 -0.07(-6.86%)
Jan 30, 2024 1.020 60 +0.05(+5.15%)
Jan 29, 2024 1.010 1.086 0.9700 0.9700 3,825 -0.05(-4.90%)
Jan 26, 2024 1.050 1.100 0.9800 1.020 85,885 +0.04(+4.08%)
Jan 25, 2024 0.9800 1.050 0.9400 0.9800 77,520 +0.04(+4.26%)
Jan 24, 2024 0.9343 0.9771 0.9343 0.9400 1,592 +0.01(+1.62%)
Jan 23, 2024 0.9380 0.9380 0.9200 0.9250 8,423 +0.02(+2.21%)
Jan 22, 2024 0.9050 0.9580 0.9050 0.9050 1,818 -0.01(-0.55%)
Jan 19, 2024 0.9451 0.9451 0.9100 0.9100 4,629 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9640 0.9100 0.9100 5,192 -0.03(-3.52%)
Jan 17, 2024 0.9100 0.9680 0.9100 0.9432 4,736 +0.04(+4.80%)
Jan 16, 2024 0.9600 1.000 0.9000 0.9000 16,852 -0.01(-1.10%)
Jan 12, 2024 1.080 1.132 0.9100 0.9100 68,283 -0.10(-9.90%)
Jan 11, 2024 1.090 1.090 0.9875 1.010 45,751 -0.01(-0.98%)
Jan 10, 2024 1.030 1.060 0.9700 1.020 39,657 -0.01(-0.50%)
Jan 09, 2024 1.000 1.054 0.9818 1.025 32,977 +0.03(+2.51%)
Jan 08, 2024 1.050 1.050 1.000 1.000 30,866 -0.04(-3.85%)
Jan 05, 2024 1.088 1.088 1.030 1.040 2,212 -0.04(-3.70%)
Jan 04, 2024 1.080 1.090 0.9700 1.080 54,759 +0.00(+0.00%)
Jan 03, 2024 1.180 1.250 1.080 1.080 54,938 -0.06(-5.26%)
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.