Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visionary Education Technology Holdings Group Inc. - Common Shares (NQ: VEDU )

0.1910 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.8799 0.9577 0.8200 0.8900 66,845 +0.03(+2.99%)
Sep 29, 2022 0.8165 0.8759 0.8000 0.8642 54,376 -0.00(-0.21%)
Sep 28, 2022 0.8400 0.8660 0.8100 0.8660 60,557 +0.06(+7.24%)
Sep 27, 2022 0.8500 0.9000 0.7700 0.8075 72,708 -0.03(-3.48%)
Sep 26, 2022 0.8510 0.9030 0.8201 0.8366 81,354 -0.01(-1.70%)
Sep 23, 2022 0.8115 0.8820 0.8000 0.8511 97,296 +0.01(+1.30%)
Sep 22, 2022 0.9000 0.9000 0.8000 0.8402 387,325 -0.08(-8.97%)
Sep 21, 2022 1.010 1.030 0.9100 0.9230 257,626 -0.12(-11.25%)
Sep 20, 2022 1.080 1.090 1.000 1.040 71,282 -0.02(-2.14%)
Sep 19, 2022 1.120 1.120 1.040 1.063 98,859 -0.07(-5.96%)
Sep 16, 2022 1.150 1.170 1.080 1.130 161,368 -0.05(-4.24%)
Sep 15, 2022 1.140 1.200 1.130 1.180 82,699 +0.03(+2.61%)
Sep 14, 2022 1.140 1.185 1.120 1.150 119,709 +0.01(+0.88%)
Sep 13, 2022 1.190 1.230 1.100 1.140 236,093 -0.09(-7.32%)
Sep 12, 2022 1.250 1.270 1.203 1.230 79,363 -0.03(-2.38%)
Sep 09, 2022 1.280 1.290 1.230 1.260 49,970 +0.01(+0.80%)
Sep 08, 2022 1.290 1.290 1.220 1.250 21,930 +0.01(+0.81%)
Sep 07, 2022 1.200 1.310 1.180 1.240 140,650 +0.03(+2.48%)
Sep 06, 2022 1.260 1.260 1.190 1.210 86,805 -0.01(-0.82%)
Sep 02, 2022 1.250 1.270 1.200 1.220 79,605 -0.02(-1.61%)
Sep 01, 2022 1.250 1.280 1.210 1.240 149,100 -0.03(-2.36%)
Aug 31, 2022 1.220 1.320 1.220 1.270 107,215 +0.04(+3.25%)
Aug 30, 2022 1.270 1.270 1.170 1.230 267,986 -0.05(-3.91%)
Aug 29, 2022 1.260 1.320 1.240 1.280 170,644 +0.00(+0.00%)
Aug 26, 2022 1.420 1.550 1.280 1.280 1,075,547 -0.12(-8.57%)
Aug 25, 2022 1.330 1.430 1.320 1.400 329,480 +0.03(+2.19%)
Aug 24, 2022 1.330 1.390 1.290 1.370 164,380 +0.03(+2.24%)
Aug 23, 2022 1.250 1.350 1.210 1.340 376,623 +0.07(+5.51%)
Aug 22, 2022 1.370 1.370 1.250 1.270 282,437 -0.07(-5.22%)
Aug 19, 2022 1.410 1.520 1.300 1.340 565,409 -0.11(-7.59%)
Aug 18, 2022 1.600 1.600 1.399 1.450 754,104 -0.11(-7.05%)
Aug 17, 2022 1.440 1.667 1.362 1.560 1,674,678 +0.18(+13.04%)
Aug 16, 2022 1.360 1.390 1.310 1.380 277,702 +0.01(+0.73%)
Aug 15, 2022 1.330 1.390 1.320 1.370 219,980 -0.04(-2.84%)
Aug 12, 2022 1.390 1.430 1.330 1.410 190,777 +0.04(+2.92%)
Aug 11, 2022 1.370 1.470 1.340 1.370 355,161 -0.01(-0.72%)
Aug 10, 2022 1.400 1.430 1.350 1.380 230,797 -0.01(-0.72%)
Aug 09, 2022 1.440 1.440 1.350 1.390 385,024 -0.05(-3.47%)
Aug 08, 2022 1.520 1.590 1.420 1.440 449,118 -0.08(-5.26%)
Aug 05, 2022 1.510 1.630 1.450 1.520 1,108,891 +0.02(+1.00%)
Aug 04, 2022 1.570 1.640 1.450 1.505 745,875 -0.12(-7.10%)
Aug 03, 2022 1.450 1.770 1.440 1.620 2,431,298 +0.09(+5.88%)
Aug 02, 2022 1.450 1.600 1.370 1.530 989,311 +0.12(+8.51%)
Aug 01, 2022 1.510 1.538 1.410 1.410 776,237 -0.26(-15.57%)
Jul 29, 2022 1.900 1.918 1.610 1.670 1,185,902 -0.26(-13.47%)
Jul 28, 2022 1.790 1.950 1.730 1.930 1,302,481 +0.19(+10.92%)
Jul 27, 2022 1.590 1.770 1.500 1.740 1,419,843 +0.15(+9.43%)
Jul 26, 2022 1.470 1.640 1.387 1.590 1,385,412 +0.14(+9.66%)
Jul 25, 2022 1.400 1.470 1.360 1.450 681,971 +0.08(+5.84%)
Jul 22, 2022 1.400 1.450 1.250 1.370 1,196,435 -0.05(-3.52%)
Jul 21, 2022 1.400 1.600 1.320 1.420 5,238,522 +0.19(+15.45%)
Jul 20, 2022 1.180 1.260 1.180 1.230 467,628 +0.03(+2.50%)
Jul 19, 2022 1.180 1.220 1.160 1.200 258,062 +0.04(+3.45%)
Jul 18, 2022 1.210 1.270 1.150 1.160 359,398 -0.06(-4.92%)
Jul 15, 2022 1.250 1.265 1.210 1.220 259,488 -0.01(-0.81%)
Jul 14, 2022 1.330 1.335 1.220 1.230 776,573 -0.12(-8.89%)
Jul 13, 2022 1.360 1.390 1.290 1.350 418,099 -0.01(-0.67%)
Jul 12, 2022 1.380 1.440 1.350 1.359 400,280 -0.04(-2.92%)
Jul 11, 2022 1.490 1.500 1.400 1.400 395,877 -0.13(-8.50%)
Jul 08, 2022 1.590 1.590 1.470 1.530 610,720 -0.06(-3.77%)
Jul 07, 2022 1.510 1.830 1.510 1.590 1,906,077 +0.11(+7.43%)
Jul 06, 2022 1.390 1.530 1.370 1.480 1,100,854 +0.09(+6.47%)
Jul 05, 2022 1.450 1.500 1.350 1.390 571,855 -0.08(-5.44%)
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.