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

85.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1770 1820 1753 1776 88,730 -8.10(-0.45%)
Feb 25, 2021 1801 1846 1780 1784 98,453 -47.40(-2.59%)
Feb 24, 2021 1812 1832 1795 1832 87,138 +6.10(+0.33%)
Feb 23, 2021 1800 1837 1733 1826 102,499 -19.00(-1.03%)
Feb 22, 2021 1883 1898 1843 1845 145,762 -83.10(-4.31%)
Feb 19, 2021 1927 1957 1920 1928 96,790 +7.40(+0.39%)
Feb 18, 2021 1927 1948 1904 1920 109,483 -33.50(-1.71%)
Feb 17, 2021 1970 1973 1943 1954 60,697 -14.10(-0.72%)
Feb 16, 2021 1978 1997 1948 1968 79,696 +9.20(+0.47%)
Feb 12, 2021 1930 1976 1913 1959 36,510 +34.00(+1.77%)
Feb 11, 2021 1903 1928 1901 1925 56,727 +22.90(+1.20%)
Feb 10, 2021 1897 1950 1880 1902 115,763 +32.70(+1.75%)
Feb 09, 2021 1883 1910 1848 1869 98,880 -0.20(-0.01%)
Feb 08, 2021 1863 1896 1860 1869 120,080 +23.90(+1.30%)
Feb 05, 2021 1830 1857 1822 1845 65,320 +15.90(+0.87%)
Feb 04, 2021 1800 1839 1790 1830 127,271 +46.70(+2.62%)
Feb 03, 2021 1792 1844 1777 1783 124,872 +15.00(+0.85%)
Feb 02, 2021 1733 1794 1712 1768 83,530 +36.60(+2.11%)
Feb 01, 2021 1699 1737 1688 1731 97,580 +56.20(+3.36%)
Jan 29, 2021 1666 1692 1645 1675 94,710 +5.00(+0.30%)
Jan 28, 2021 1702 1702 1583 1670 155,215 -30.00(-1.76%)
Jan 27, 2021 1693 1743 1690 1700 85,963 -13.10(-0.76%)
Jan 26, 2021 1718 1762 1700 1713 148,514 -5.20(-0.30%)
Jan 25, 2021 1700 1718 1663 1718 176,951 +27.20(+1.61%)
Jan 22, 2021 1799 1806 1647 1691 345,740 -137.80(-7.53%)
Jan 21, 2021 1700 1837 1668 1829 258,260 +118.80(+6.95%)
Jan 20, 2021 1750 1761 1692 1710 141,096 -40.80(-2.33%)
Jan 19, 2021 1750 1770 1728 1751 133,401 +22.80(+1.32%)
Jan 15, 2021 1761 1771 1709 1728 78,970 -33.10(-1.88%)
Jan 14, 2021 1778 1806 1752 1761 92,240 -0.70(-0.04%)
Jan 13, 2021 1740 1764 1725 1762 78,385 +12.90(+0.74%)
Jan 12, 2021 1783 1814 1720 1749 73,368 -12.50(-0.71%)
Jan 11, 2021 1782 1827 1761 1762 59,200 -35.50(-1.98%)
Jan 08, 2021 1729 1801 1704 1797 145,160 +100.20(+5.91%)
Jan 07, 2021 1718 1732 1669 1697 114,601 -24.80(-1.44%)
Jan 06, 2021 1784 1800 1707 1722 70,076 -78.40(-4.36%)
Jan 05, 2021 1750 1802 1750 1800 77,390 +60.00(+3.45%)
Jan 04, 2021 1853 1874 1730 1740 96,287 -118.10(-6.36%)
Dec 31, 2020 1858 1858 1858 122,877 +46.00(+2.54%)
Dec 30, 2020 1708 1839 1698 1812 122,877 +132.00(+7.86%)
Dec 29, 2020 1706 1708 1656 1680 84,005 -34.80(-2.03%)
Dec 28, 2020 1707 1722 1683 1715 91,274 -9.70(-0.56%)
Dec 24, 2020 1701 1730 1687 1725 38,630 +10.10(+0.59%)
Dec 23, 2020 1710 1716 1693 1714 48,089 +14.50(+0.85%)
Dec 22, 2020 1696 1706 1677 1700 46,727 +4.70(+0.28%)
Dec 21, 2020 1688 1704 1661 1695 101,638 -13.80(-0.81%)
Dec 18, 2020 1656 1717 1650 1709 153,680 +53.20(+3.21%)
Dec 17, 2020 1667 1699 1649 1656 99,341 -3.50(-0.21%)
Dec 16, 2020 1633 1680 1624 1659 119,517 +42.40(+2.62%)
Dec 15, 2020 1610 1648 1602 1617 83,793 +11.70(+0.73%)
Dec 14, 2020 1596 1625 1589 1605 81,018 +5.20(+0.32%)
Dec 11, 2020 1633 1640 1588 1600 107,000 -24.60(-1.51%)
Dec 10, 2020 1589 1648 1587 1625 116,744 +20.70(+1.29%)
Dec 09, 2020 1615 1643 1596 1604 103,879 +3.80(+0.24%)
Dec 08, 2020 1603 1613 1582 1600 107,607 -11.80(-0.73%)
Dec 07, 2020 1623 1636 1598 1612 64,833 -6.80(-0.42%)
Dec 04, 2020 1638 1656 1615 1619 70,660 -2.10(-0.13%)
Dec 03, 2020 1590 1632 1588 1621 134,058 +41.30(+2.61%)
Dec 02, 2020 1617 1618 1565 1580 129,509 -38.10(-2.36%)
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.