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

17 Education & Technology Group Inc ADR (NQ: YQ )

2.320 +0.140 (+6.42%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 26, 2024 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 (%)
Dec 29, 2023 2.070 2.223 1.993 2.070 26,905 -0.01(-0.48%)
Dec 28, 2023 1.760 2.460 1.737 2.080 145,978 +0.36(+20.93%)
Dec 27, 2023 1.600 1.745 1.538 1.720 26,372 +0.12(+7.50%)
Dec 26, 2023 1.560 1.600 1.500 1.600 6,862 +0.10(+6.66%)
Dec 22, 2023 1.520 1.700 1.480 1.500 31,593 -0.05(-3.21%)
Dec 21, 2023 1.608 1.610 1.470 1.550 8,289 -0.08(-4.91%)
Dec 20, 2023 1.560 1.720 1.500 1.630 57,588 +0.12(+7.95%)
Dec 19, 2023 1.560 1.560 1.460 1.510 43,042 -0.06(-3.82%)
Dec 18, 2023 1.410 1.670 1.410 1.570 48,904 -0.27(-14.60%)
Dec 15, 2023 1.750 1.839 1.750 1.839 14,545 +0.06(+3.58%)
Dec 14, 2023 1.756 1.802 1.650 1.775 38,412 -0.04(-2.07%)
Dec 13, 2023 1.912 1.942 1.812 1.812 8,886 -0.19(-9.38%)
Dec 12, 2023 1.850 2.000 1.750 2.000 5,013 +0.05(+2.59%)
Dec 11, 2023 1.686 2.050 1.673 1.950 16,475 +0.26(+15.66%)
Dec 08, 2023 2.155 2.155 1.679 1.685 36,379 -0.41(-19.74%)
Dec 07, 2023 2.600 2.645 1.750 2.100 32,197 -0.60(-22.22%)
Dec 06, 2023 2.850 2.875 2.651 2.700 11,555 -0.09(-3.36%)
Dec 05, 2023 2.820 2.885 2.550 2.794 9,213 +0.14(+5.41%)
Dec 04, 2023 2.650 2.700 2.600 2.651 3,395 -0.09(-3.44%)
Dec 01, 2023 2.600 2.849 2.600 2.745 7,216 +0.10(+3.58%)
Nov 30, 2023 2.643 2.850 2.600 2.650 6,569 -0.01(-0.38%)
Nov 29, 2023 2.500 2.743 2.500 2.660 7,891 +0.03(+0.95%)
Nov 28, 2023 2.570 2.775 2.501 2.635 3,998 +0.06(+2.51%)
Nov 27, 2023 2.575 2.745 2.500 2.571 12,085 -0.00(-0.19%)
Nov 24, 2023 2.700 2.762 2.450 2.575 19,287 -0.08(-2.83%)
Nov 22, 2023 2.900 2.901 2.551 2.651 7,805 -0.33(-11.15%)
Nov 21, 2023 2.850 3.037 2.850 2.983 3,355 +0.13(+4.67%)
Nov 20, 2023 2.850 3.000 2.850 2.850 12,762 +0.00(+0.00%)
Nov 17, 2023 2.900 3.098 2.850 2.850 6,716 +0.00(+0.00%)
Nov 16, 2023 3.050 3.098 2.850 2.850 4,488 -0.10(-3.39%)
Nov 15, 2023 3.050 3.201 2.850 2.950 21,212 -0.10(-3.28%)
Nov 14, 2023 3.100 3.195 2.950 3.050 4,693 -0.09(-2.87%)
Nov 13, 2023 3.000 3.150 3.000 3.140 1,966 +0.06(+2.10%)
Nov 10, 2023 3.100 3.125 2.950 3.075 11,107 -0.07(-2.37%)
Nov 09, 2023 3.300 3.550 3.125 3.150 9,048 -0.10(-3.08%)
Nov 08, 2023 3.348 3.348 3.250 3.250 3,825 -0.10(-3.00%)
Nov 07, 2023 3.250 3.360 3.250 3.350 1,079 +0.00(+0.00%)
Nov 06, 2023 3.350 3.350 3.325 3.350 4,505 +0.00(+0.01%)
Nov 03, 2023 3.450 3.550 3.250 3.350 16,246 -0.10(-2.90%)
Nov 02, 2023 3.373 3.600 3.373 3.450 979 +0.00(+0.00%)
Nov 01, 2023 3.450 3.623 3.301 3.450 1,069 +0.00(+0.00%)
Oct 31, 2023 3.401 3.500 3.301 3.450 4,440 +0.05(+1.46%)
Oct 30, 2023 3.500 3.575 3.350 3.401 2,727 -0.10(-2.84%)
Oct 27, 2023 3.501 3.751 3.500 3.500 3,064 +0.00(+0.00%)
Oct 26, 2023 3.850 3.850 3.500 3.500 3,006 -0.15(-4.11%)
Oct 25, 2023 3.650 3.650 3.650 3.650 437 -0.13(-3.44%)
Oct 24, 2023 3.950 3.950 3.600 3.780 1,937 +0.02(+0.64%)
Oct 23, 2023 3.830 3.982 3.751 3.756 1,724 -0.07(-1.87%)
Oct 20, 2023 3.751 3.900 3.751 3.828 3,809 -0.14(-3.44%)
Oct 19, 2023 4.000 4.050 3.776 3.964 2,324 -0.12(-2.97%)
Oct 18, 2023 4.250 4.344 4.085 4.085 1,311 -0.16(-3.87%)
Oct 17, 2023 4.500 4.500 4.250 4.250 2,508 -0.10(-2.30%)
Oct 16, 2023 4.020 4.400 4.020 4.350 4,344 +0.33(+8.21%)
Oct 13, 2023 4.000 4.100 4.000 4.020 470 -0.01(-0.12%)
Oct 12, 2023 3.850 4.071 3.750 4.025 1,978 +0.03(+0.63%)
Oct 11, 2023 3.950 4.100 3.850 4.000 2,564 +0.15(+3.90%)
Oct 10, 2023 3.715 3.875 3.680 3.850 2,842 +0.17(+4.59%)
Oct 09, 2023 3.650 3.700 3.612 3.681 3,943 +0.06(+1.66%)
Oct 06, 2023 3.580 4.050 3.580 3.621 4,545 -0.08(-2.14%)
Oct 05, 2023 3.600 3.875 3.600 3.700 2,676 -0.10(-2.63%)
Oct 04, 2023 3.650 3.800 3.580 3.800 654 +0.15(+4.11%)
Oct 03, 2023 3.650 3.999 3.644 3.650 2,368 -0.05(-1.35%)
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.