Skillful Craftsman Education Technology Ltd (EDTK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.63636363636 | 1.1 | 1.1499 | 1.04 | 40909 | 1.07299246 | CS |
| 4 | -0.07 | -6.19469026549 | 1.13 | 1.18 | 0.95 | 43920 | 1.07287502 | CS |
| 12 | -0.03 | -2.75229357798 | 1.09 | 1.2699 | 0.95 | 34089 | 1.10552589 | CS |
| 26 | 0.12 | 12.7659574468 | 0.94 | 1.2699 | 0.8611 | 43520 | 1.05128647 | CS |
| 52 | 0.06 | 6 | 1 | 1.34 | 0.75 | 40524 | 1.01748601 | CS |
| 156 | -0.21 | -16.5354330709 | 1.27 | 2.09 | 0.75 | 104578 | 1.20447317 | CS |
| 260 | -3.44 | -76.4444444444 | 4.5 | 5.19 | 0.75 | 160082 | 2.10088807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.04 | 47154 |
| 1728340500 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1499 | 1.06 | 50097 |
| 1728081300 | 1.09 | 0.02 | 1.87 | 1.09 | 1.12 | 1.05 | 52562 |
| 1727994900 | 1.07 | -0.01 | -0.93 | 1.09 | 1.0998 | 1.07 | 1395 |
| 1727908500 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1299999 | 1.08 | 53336 |
| 1727822100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.15 | 1.11 | 4385 |
| 1727735520 | 1.1399999 | 0.08 | 7.55 | 1.12 | 1.18 | 1.08 | 114391 |
| 1727476500 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1519 | 1.05 | 58632 |
| 1727390100 | 1.09 | 0.05 | 4.81 | 1.05 | 1.1 | 1.05 | 5423 |
| 1727303700 | 1.04 | -0.06 | -5.45 | 1.07 | 1.08 | 1.04 | 62295 |
| 1727217300 | 1.1 | 0.06 | 5.77 | 1.06 | 1.18 | 1.04 | 126631 |
| 1727130900 | 1.04 | -0.03 | -2.35 | 1.05 | 1.05 | 1.04 | 247 |
| 1726871700 | 1.065 | 0.02 | 2.40 | 1.03 | 1.08 | 1.03 | 61128 |
| 1726785300 | 1.04 | -0.01 | -0.95 | 1.05 | 1.09 | 1.02 | 35725 |
| 1726698900 | 1.05 | 0.02 | 1.94 | 1.02 | 1.06 | 1.02 | 2934 |
| 1726612500 | 1.03 | 0.02 | 1.98 | 0.9999 | 1.05 | 0.958 | 38926 |
| 1726526100 | 1.01 | -0.04 | -3.81 | 1.03 | 1.045 | 0.98 | 49180 |
| 1726266900 | 1.05 | 0.01 | 0.96 | 1.08 | 1.08 | 0.95 | 57114 |
| 1726180500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.09 | 1.04 | 2975 |
| 1726094100 | 1.06 | -0.09 | -7.83 | 1.1299999 | 1.1405 | 1.05 | 53879 |
| 1726007700 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.2 | 1.1299999 | 115873 |
| 1725921300 | 1.12 | -0.01 | -0.88 | 1.15 | 1.16 | 1.12 | 49510 |
| 1725662100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.11 | 43850 |
| 1725575700 | 1.12 | -0.01 | -0.88 | 1.1 | 1.1462 | 1.1 | 32164 |
| 1725489300 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.15 | 1.08 | 41748 |
| 1725402900 | 1.15 | 0.02 | 1.77 | 1.15 | 1.15 | 1.11 | 33753 |
| 1725057300 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.135 | 1.07 | 37085 |
| 1724970900 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.1399999 | 1.07 | 39674 |
| 1724884500 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.1399999 | 1.07 | 8401 |
| 1724798100 | 1.09 | -0.08 | -6.84 | 1.19 | 1.19 | 1.025 | 54993 |
| 1724711700 | 1.17 | 0.02 | 1.74 | 1.16 | 1.18 | 1.12 | 43232 |
| 1724452500 | 1.15 | 0.05 | 4.55 | 1.12 | 1.15 | 1.11 | 32970 |
| 1724366100 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1399999 | 1.1 | 32559 |
| 1724279700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1405 | 1.1 | 54469 |
| 1724193300 | 1.15 | 0 | 0.44 | 1.15 | 1.16 | 1.09 | 5318 |
| 1724106900 | 1.145 | -0.01 | -0.43 | 1.1399999 | 1.15 | 1.1299999 | 1664 |
| 1723847700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 1470 |
| 1723761300 | 1.15 | 0.05 | 4.55 | 1.11 | 1.21 | 1.11 | 7558 |
| 1723674900 | 1.1 | -0.01 | -0.90 | 1.09 | 1.125 | 1.09 | 1370 |
| 1723588500 | 1.11 | -0.01 | -0.89 | 1.1492 | 1.1492 | 1.1 | 5340 |
| 1723502100 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.16 | 1.12 | 1598 |
| 1723242900 | 1.16 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 4409 |
| 1723156500 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 2397 |
| 1723070100 | 1.19 | -0.01 | -0.92 | 1.2 | 1.25 | 1.17 | 60897 |
| 1722983700 | 1.2011 | -0.03 | -2.71 | 1.21 | 1.21 | 1.2011 | 247 |
| 1722897300 | 1.2346 | -0.01 | -0.44 | 1.2258 | 1.2346 | 1.2 | 1729 |
| 1722638100 | 1.24 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.22 | 3856 |
| 1722551700 | 1.24 | 0.02 | 2.06 | 1.19 | 1.2699 | 1.19 | 15790 |
| 1722465300 | 1.215 | 0.06 | 4.74 | 1.16 | 1.22 | 1.11 | 64242 |
| 1722378900 | 1.16 | 0.03 | 3.11 | 1.1299999 | 1.16 | 1.095 | 45793 |
| 1722292500 | 1.125 | 0.02 | 2.27 | 1.11 | 1.125 | 1.07 | 39077 |
| 1722033300 | 1.1 | -0.02 | -1.35 | 1.11 | 1.11 | 1.07 | 1086 |
| 1721946900 | 1.115 | 0.03 | 3.24 | 1.08 | 1.115 | 1.08 | 1122 |
| 1721860500 | 1.08 | -0.02 | -1.82 | 1.1399999 | 1.18 | 1.08 | 98981 |
| 1721774100 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.08 | 1236 |
| 1721687700 | 1.06 | -0.05 | -4.62 | 1.09 | 1.15 | 1.06 | 56243 |
| 1721428500 | 1.1113 | 0.03 | 2.90 | 1.1 | 1.1113 | 1.07 | 31025 |
| 1721342100 | 1.08 | -0.01 | -1.19 | 1.08 | 1.08 | 1.08 | 708 |
| 1721255700 | 1.093 | 0 | 0.28 | 1.09 | 1.111 | 1.04 | 59397 |
| 1721169300 | 1.09 | -0.05 | -4.39 | 1.12 | 1.12 | 1.06 | 2291 |
| 1721082900 | 1.1399999 | 0.05 | 4.59 | 1.07 | 1.15 | 1.07 | 126909 |
| 1720823700 | 1.09 | -0.03 | -2.68 | 1.16 | 1.16 | 1.085 | 4039 |
| 1720737300 | 1.12 | 0.08 | 7.69 | 1.0448 | 1.12 | 1.0448 | 76215 |
| 1720650900 | 1.04 | -0.02 | -1.45 | 1.04 | 1.09 | 1.03 | 72753 |
| 1720564500 | 1.0552999 | -0.04 | -4.06 | 1.04 | 1.1399999 | 1.01 | 130783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
