New Oriental Education & Technology Group Inc. (E1DU34)
BOV
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 | 1.08 | 3.94736842105 | 27.36 | 28.53 | 26.25 | 569 | 26.44559807 | DR |
| 4 | 1.06 | 3.87143900657 | 27.38 | 31.02 | 26.25 | 1166 | 29.25375491 | DR |
| 12 | 1.08 | 3.94736842105 | 27.36 | 31.02 | 25.62 | 2209 | 28.19565534 | DR |
| 26 | 5.44 | 23.652173913 | 23 | 32.43 | 22.46 | 2238 | 28.54777071 | DR |
| 52 | 13.1 | 85.3976531943 | 15.34 | 32.43 | 15.14 | 3425 | 24.03833501 | DR |
| 156 | 26.17 | 1152.86343612 | 2.27 | 32.43 | 0.27 | 56811 | 1.81177367 | DR |
| 260 | -37.14 | -56.6331198536 | 65.58 | 72 | 0.27 | 52499 | 1.93027774 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 27.39 | 0.5 | 1.86 | 26.95 | 27.39 | 26.95 | 206 |
| 1721338200 | 26.89 | 0.64 | 2.44 | 26.5 | 26.89 | 26.37 | 250 |
| 1721251800 | 26.25 | -1.11 | -4.06 | 27.36 | 27.36 | 26.25 | 1773 |
| 1721165400 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1721079000 | 27.36 | -0.74 | -2.63 | 27.36 | 27.36 | 27.36 | 45 |
| 1720819800 | 28.1 | -0.41 | -1.44 | 28.5 | 28.5 | 27.97 | 374 |
| 1720733400 | 28.51 | -0.53 | -1.83 | 28.51 | 28.51 | 28.51 | 41 |
| 1720647000 | 29.04 | 0.12 | 0.41 | 28.86 | 29.04 | 28.86 | 231 |
| 1720560540 | 28.92 | 0.12 | 0.42 | 28.8 | 28.92 | 28.8 | 62 |
| 1720474200 | 28.8 | -0.36 | -1.23 | 29.16 | 29.16 | 28.74 | 183 |
| 1720215000 | 29.16 | -1.19 | -3.92 | 29.7 | 29.7 | 29.07 | 419 |
| 1720128540 | 30.35 | 0.16 | 0.53 | 30.13 | 30.35 | 29.7 | 819 |
| 1720042200 | 30.19 | -0.08 | -0.26 | 30.46 | 31.02 | 30.19 | 967 |
| 1719955800 | 30.27 | 0.56 | 1.88 | 29.71 | 30.54 | 29.71 | 909 |
| 1719869400 | 29.71 | 0.52 | 1.78 | 29.19 | 29.71 | 29.07 | 14116 |
| 1719610200 | 29.19 | 1.29 | 4.62 | 28.52 | 29.31 | 28.52 | 174 |
| 1719523800 | 27.9 | -0.57 | -2.00 | 28.41 | 28.41 | 27.2 | 257 |
| 1719437400 | 28.47 | 0.57 | 2.04 | 28.08 | 28.56 | 28.08 | 150 |
| 1719351000 | 27.9 | 0.52 | 1.90 | 27.66 | 27.99 | 27.66 | 1103 |
| 1719264600 | 27.38 | 1.7 | 6.62 | 27.38 | 27.38 | 27.38 | 84 |
| 1719005400 | 25.68 | -0.33 | -1.27 | 25.62 | 25.81 | 25.62 | 13478 |
| 1718918940 | 26.01 | -0.3 | -1.14 | 26.1 | 26.28 | 26.01 | 3127 |
| 1718832540 | 26.31 | -0.27 | -1.02 | 26.31 | 26.31 | 26.31 | 6 |
| 1718746200 | 26.58 | -0.21 | -0.78 | 26.58 | 26.61 | 26.58 | 48 |
| 1718659800 | 26.79 | 0.03 | 0.11 | 26.76 | 26.79 | 26.76 | 16 |
| 1718400600 | 26.76 | -0.87 | -3.15 | 26.76 | 26.76 | 26.76 | 420 |
| 1718314200 | 27.63 | 0.13 | 0.47 | 28 | 28 | 27.6 | 3787 |
| 1718227800 | 27.5 | 0.14 | 0.51 | 27.36 | 27.54 | 27.36 | 23826 |
| 1718141400 | 27.36 | -0.12 | -0.44 | 27.36 | 27.36 | 27.36 | 1 |
| 1718055000 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1717795800 | 27.48 | 0.21 | 0.77 | 27.3 | 27.57 | 27.3 | 31 |
| 1717709400 | 27.27 | 0.34 | 1.26 | 27.27 | 27.27 | 27.27 | 194 |
| 1717622940 | 26.93 | -0.45 | -1.64 | 26.76 | 27.13 | 26.76 | 50 |
| 1717536600 | 27.38 | -0.46 | -1.65 | 27.66 | 27.66 | 27.38 | 1556 |
| 1717450200 | 27.84 | -0.14 | -0.50 | 27.84 | 27.84 | 27.84 | 2 |
| 1717191000 | 27.98 | -0.73 | -2.54 | 29.7 | 29.7 | 27.87 | 67 |
| 1717018140 | 28.71 | 0.72 | 2.57 | 28.52 | 28.71 | 28.52 | 99 |
| 1716931740 | 27.99 | 0.96 | 3.55 | 26.94 | 28.11 | 26.94 | 7933 |
| 1716845400 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1716586200 | 27.03 | -0.48 | -1.74 | 27.12 | 27.12 | 27.03 | 15 |
| 1716499800 | 27.51 | -0.36 | -1.29 | 27.93 | 27.93 | 27.27 | 61 |
| 1716413340 | 27.87 | 0.53 | 1.94 | 27.33 | 27.87 | 27.33 | 461 |
| 1716327000 | 27.34 | -0.53 | -1.90 | 27.37 | 27.37 | 26.9 | 1282 |
| 1716240600 | 27.87 | -0.13 | -0.46 | 27.96 | 27.96 | 27.72 | 1324 |
| 1715981400 | 28 | -0.8 | -2.78 | 28.14 | 28.48 | 27.96 | 1437 |
| 1715895000 | 28.8 | -1.23 | -4.10 | 28.55 | 28.8 | 28.24 | 6591 |
| 1715808600 | 30.03 | -0.27 | -0.89 | 30 | 30.03 | 29.13 | 13101 |
| 1715722200 | 30.3 | 0.25 | 0.83 | 30.18 | 30.33 | 30.18 | 6657 |
| 1715635800 | 30.05 | 1.19 | 4.12 | 29.7 | 30.05 | 29.7 | 1053 |
| 1715376600 | 28.86 | 0.12 | 0.42 | 28.86 | 28.86 | 28.86 | 5 |
| 1715290140 | 28.74 | 0.6 | 2.13 | 28.5 | 28.77 | 28.5 | 111 |
| 1715203800 | 28.14 | 0.3 | 1.08 | 28.51 | 28.51 | 27.96 | 44 |
| 1715117400 | 27.84 | -0.42 | -1.49 | 27.37 | 27.84 | 27.21 | 1055 |
| 1715031000 | 28.26 | -0.36 | -1.26 | 28.26 | 28.62 | 28.26 | 474 |
| 1714771800 | 28.62 | 0.84 | 3.02 | 28.23 | 28.68 | 28.23 | 1385 |
| 1714685400 | 27.78 | 0.69 | 2.55 | 27.09 | 28.02 | 27.09 | 156 |
| 1714512600 | 27.09 | -0.87 | -3.11 | 27.48 | 27.48 | 27.09 | 124 |
| 1714426200 | 27.96 | -0.66 | -2.31 | 27.36 | 28.11 | 27.36 | 9370 |
| 1714167000 | 28.62 | 1.14 | 4.15 | 27.5 | 28.62 | 27.5 | 7072 |
| 1714080540 | 27.48 | 0.81 | 3.04 | 27.36 | 27.6 | 27.21 | 1154 |
| 1713994200 | 26.67 | -4.05 | -13.18 | 29.7 | 29.7 | 25.74 | 12672 |
| 1713907800 | 30.72 | 0.12 | 0.39 | 30.72 | 30.96 | 30.54 | 1802 |
| 1713821340 | 30.6 | 1.05 | 3.55 | 29.67 | 30.6 | 29.67 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
