Singapore markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8905-0.1695 (-8.23%)
As of 11:51AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.01002.01201.83001.89051.890535,090,374
02 Dec 20212.08002.12002.02002.06002.060026,142,200
01 Dec 20212.19002.25002.03002.06002.060026,757,400
30 Nov 20212.14002.22002.10002.21002.210032,287,700
29 Nov 20212.25002.26002.15002.16002.160018,671,600
26 Nov 20212.17002.27002.14002.23002.230024,722,800
24 Nov 20212.20002.30002.16002.29002.290024,456,500
23 Nov 20212.30002.48002.24002.31002.310057,815,600
22 Nov 20212.25002.35002.20002.32002.320069,297,000
19 Nov 20212.12002.22002.09002.19002.190035,966,200
18 Nov 20212.17002.18002.06002.08002.080041,636,600
17 Nov 20212.23002.30002.16002.20002.200068,714,700
16 Nov 20212.18002.20002.13002.15002.150041,611,500
15 Nov 20212.20002.20002.09002.13002.130026,888,100
12 Nov 20212.22002.25002.15002.20002.200037,299,200
11 Nov 20212.10002.18002.09002.17002.170033,084,700
10 Nov 20212.04002.11002.00002.03002.030020,658,400
09 Nov 20212.12002.14002.02002.04002.040032,666,000
08 Nov 20212.19002.23002.10002.11002.1100120,343,600
05 Nov 20212.03002.07002.00002.04002.040020,008,300
04 Nov 20212.08002.09002.00002.03002.030021,065,200
03 Nov 20212.05002.10002.02002.05002.050018,507,000
02 Nov 20212.15002.16002.03002.05002.050029,307,800
01 Nov 20212.07002.22002.06002.22002.220025,153,600
29 Oct 20212.12002.14002.03002.05002.050029,895,400
28 Oct 20212.13002.18002.07002.13002.130019,585,700
27 Oct 20212.15002.27002.14002.14002.140017,719,500
26 Oct 20212.26002.30002.15002.19002.190037,130,500
25 Oct 20212.36002.37002.21002.32002.320035,833,600
22 Oct 20212.38002.49002.35002.39002.390024,965,800
21 Oct 20212.47002.50002.34002.41002.410034,397,000
20 Oct 20212.47002.56002.43002.50002.500031,040,700
19 Oct 20212.35002.47002.31002.47002.470026,938,400
18 Oct 20212.36002.41002.25002.36002.360029,190,600
15 Oct 20212.36002.42002.31002.38002.380028,656,500
14 Oct 20212.40002.43002.26002.37002.370043,881,700
13 Oct 20212.25002.43002.21002.34002.340072,758,400
12 Oct 20212.29002.37002.12002.16002.160057,193,000
11 Oct 20212.12002.32002.07002.24002.240062,954,200
08 Oct 20212.15002.22002.13002.14002.140024,749,400
07 Oct 20212.17002.23002.13002.18002.180037,040,300
06 Oct 20212.01002.17002.00002.13002.130037,651,600
05 Oct 20211.98002.10001.96002.05002.050025,865,200
04 Oct 20212.11002.14001.95001.95001.950037,314,400
01 Oct 20212.03002.13001.98002.09002.090043,566,100
30 Sep 20211.87002.12001.85002.05002.050065,993,300
29 Sep 20211.87001.93001.83001.85001.850036,457,700
28 Sep 20211.91001.94001.85001.86001.860030,986,100
27 Sep 20211.88001.96001.82001.94001.940034,342,500
24 Sep 20211.89001.94001.85001.87001.870028,886,000
23 Sep 20212.05002.06001.94001.96001.960033,680,600
22 Sep 20211.90002.12001.90001.99001.990069,098,800
21 Sep 20211.84001.94001.84001.90001.900035,245,200
20 Sep 20211.80001.86001.78001.84001.840044,460,400
17 Sep 20211.90001.91001.85001.90001.900038,670,500
16 Sep 20211.88001.95001.85001.88001.880057,421,900
15 Sep 20212.04002.05001.90001.92001.920049,864,400
14 Sep 20212.06002.14002.00002.00002.000028,300,500
13 Sep 20212.09002.15002.01002.09002.090034,428,300
10 Sep 20212.32002.34002.07002.10002.100051,964,100
09 Sep 20212.22002.29002.13002.25002.250040,103,100
08 Sep 20212.38002.44002.22002.28002.280042,874,800
07 Sep 20212.40002.53002.38002.43002.430079,814,600
03 Sep 20212.30002.44002.25002.36002.360043,474,800
02 Sep 20212.42002.44002.24002.31002.310050,616,600
01 Sep 20212.28002.54002.25002.35002.3500123,114,800
31 Aug 20212.20002.35002.19002.26002.260076,808,600
30 Aug 20212.15002.29002.00002.25002.2500102,406,100
27 Aug 20212.06002.06001.99002.00002.000041,469,600
26 Aug 20212.00002.17001.97002.00002.000051,280,800
25 Aug 20212.10002.12001.97002.03002.030093,925,600
24 Aug 20211.76002.23001.76002.15002.1500233,401,000
23 Aug 20211.86001.87001.68001.70001.700060,376,700
20 Aug 20211.80001.89001.79001.82001.820042,915,300
19 Aug 20211.88001.92001.79001.81001.810040,351,000
18 Aug 20211.91002.00001.85001.95001.950042,300,400
17 Aug 20211.81001.94001.74001.85001.850059,146,900
16 Aug 20211.93001.95001.85001.88001.880037,677,100
13 Aug 20212.01002.02001.95001.97001.970035,095,200
12 Aug 20212.12002.12001.98002.01002.010047,150,600
11 Aug 20212.21002.21002.11002.14002.140030,657,800
10 Aug 20212.24002.34002.17002.19002.190043,697,100
09 Aug 20212.14002.26002.11002.20002.200060,792,600
06 Aug 20212.14002.25002.10002.10002.100040,528,000
05 Aug 20212.12002.22002.08002.14002.140049,343,100
04 Aug 20212.30002.38002.05002.10002.100079,433,800
03 Aug 20212.13002.36001.96002.22002.2200108,893,700
02 Aug 20212.26002.26002.05002.17002.1700126,512,600
30 Jul 20212.17002.33002.14002.17002.170061,854,400
29 Jul 20212.42002.44002.21002.21002.2100124,230,700
28 Jul 20212.33002.53002.21002.36002.3600295,601,400
27 Jul 20212.05002.23001.94002.19002.1900342,174,200
26 Jul 20212.12002.60001.94001.94001.9400571,288,200
23 Jul 20212.47002.96002.45002.93002.9300806,731,600
22 Jul 20216.49006.55006.19006.40006.400032,394,200
21 Jul 20216.10006.57005.94006.52006.520040,435,600
20 Jul 20216.34006.52005.89006.18006.180069,829,200
19 Jul 20216.22006.23005.75005.84005.840047,748,100
16 Jul 20216.68006.69006.36006.46006.460031,527,800
15 Jul 20216.81007.05006.81006.84006.840029,165,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...