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 )

2.845 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.140 2.455 2.110 2.370 199,902 +0.37(+18.50%)
Apr 28, 2022 1.900 2.085 1.892 2.000 76,884 +0.11(+5.82%)
Apr 27, 2022 1.910 1.950 1.890 1.890 61,865 -0.01(-0.53%)
Apr 26, 2022 1.940 1.960 1.900 1.900 79,054 -0.12(-5.94%)
Apr 25, 2022 1.970 2.050 1.847 2.020 111,184 +0.00(+0.00%)
Apr 22, 2022 1.820 2.170 1.820 2.020 93,783 +0.18(+9.78%)
Apr 21, 2022 2.030 2.060 1.810 1.840 142,563 -0.19(-9.36%)
Apr 20, 2022 1.970 2.030 1.940 2.030 68,105 +0.04(+2.01%)
Apr 19, 2022 1.980 2.030 1.900 1.990 55,392 -0.02(-1.00%)
Apr 18, 2022 2.060 2.080 1.960 2.010 65,823 -0.04(-1.95%)
Apr 14, 2022 1.970 2.050 1.970 2.050 64,792 +0.07(+3.54%)
Apr 13, 2022 2.040 2.089 1.960 1.980 100,093 -0.02(-1.00%)
Apr 12, 2022 2.310 2.310 1.950 2.000 354,800 -0.34(-14.53%)
Apr 11, 2022 2.350 2.450 2.300 2.340 122,981 -0.08(-3.31%)
Apr 08, 2022 2.540 2.600 2.330 2.420 91,389 -0.09(-3.59%)
Apr 07, 2022 2.710 2.737 2.450 2.510 89,782 -0.25(-9.06%)
Apr 06, 2022 2.570 2.780 2.430 2.760 152,530 +0.14(+5.34%)
Apr 05, 2022 2.820 2.880 2.610 2.620 110,334 -0.20(-7.09%)
Apr 04, 2022 2.860 2.960 2.780 2.820 169,739 +0.09(+3.30%)
Apr 01, 2022 2.750 2.950 2.700 2.730 167,933 +0.07(+2.63%)
Mar 31, 2022 2.830 2.860 2.660 2.660 163,022 -0.13(-4.66%)
Mar 30, 2022 2.870 3.000 2.780 2.790 138,331 -0.09(-3.12%)
Mar 29, 2022 2.750 3.090 2.750 2.880 132,595 +0.08(+2.86%)
Mar 28, 2022 3.070 3.160 2.750 2.800 212,225 -0.25(-8.20%)
Mar 25, 2022 3.100 3.200 2.970 3.050 255,419 -0.18(-5.57%)
Mar 24, 2022 3.300 3.300 3.020 3.230 207,619 -0.09(-2.71%)
Mar 23, 2022 3.450 3.635 3.230 3.320 313,960 -0.13(-3.77%)
Mar 22, 2022 2.980 3.590 2.960 3.450 579,593 +0.45(+15.00%)
Mar 21, 2022 3.640 3.770 2.970 3.000 527,654 -0.78(-20.63%)
Mar 18, 2022 3.160 3.780 3.000 3.780 622,238 +0.65(+20.77%)
Mar 17, 2022 2.980 3.290 2.980 3.130 553,405 +0.12(+3.99%)
Mar 16, 2022 2.470 3.080 2.400 3.010 748,587 +0.81(+36.82%)
Mar 15, 2022 2.250 2.310 2.200 2.200 219,046 -0.10(-4.35%)
Mar 14, 2022 2.290 2.380 2.120 2.300 565,393 -0.10(-4.17%)
Mar 11, 2022 2.270 2.550 2.270 2.400 718,581 +0.12(+5.26%)
Mar 10, 2022 2.000 2.280 2.000 2.280 564,326 +0.23(+11.22%)
Mar 09, 2022 1.970 2.140 1.970 2.050 1,041,822 +0.34(+19.88%)
Mar 08, 2022 1.570 1.824 1.570 1.710 331,802 +0.09(+5.56%)
Mar 07, 2022 1.470 1.630 1.470 1.620 396,352 +0.15(+10.20%)
Mar 04, 2022 1.530 1.530 1.420 1.470 189,155 -0.08(-5.16%)
Mar 03, 2022 1.560 1.570 1.450 1.550 80,351 +0.02(+1.31%)
Mar 02, 2022 1.530 1.600 1.480 1.530 130,074 +0.03(+2.00%)
Mar 01, 2022 1.550 1.570 1.500 1.500 38,078 -0.03(-1.96%)
Feb 28, 2022 1.450 1.570 1.400 1.530 75,438 +0.06(+4.08%)
Feb 25, 2022 1.480 1.480 1.410 1.470 54,270 +0.01(+0.68%)
Feb 24, 2022 1.400 1.470 1.310 1.460 201,862 +0.06(+4.29%)
Feb 23, 2022 1.530 1.583 1.400 1.400 114,254 -0.10(-6.67%)
Feb 22, 2022 1.430 1.550 1.430 1.500 272,685 -0.04(-2.60%)
Feb 18, 2022 1.540 0 -0.04(-2.53%)
Feb 17, 2022 1.540 1.580 1.500 1.580 220,151 +0.02(+1.28%)
Feb 16, 2022 1.630 1.641 1.480 1.560 299,307 -0.06(-3.70%)
Feb 15, 2022 1.560 1.740 1.510 1.620 768,570 +0.11(+7.28%)
Feb 14, 2022 1.340 1.520 1.300 1.510 223,813 +0.18(+13.53%)
Feb 11, 2022 1.310 1.470 1.300 1.330 380,750 +0.05(+3.91%)
Feb 10, 2022 1.190 1.280 1.150 1.280 122,594 +0.09(+7.56%)
Feb 09, 2022 1.160 1.190 1.130 1.190 89,815 +0.06(+5.31%)
Feb 08, 2022 1.140 1.180 1.120 1.130 90,584 -0.01(-0.88%)
Feb 07, 2022 1.140 1.150 1.100 1.140 84,116 +0.01(+0.88%)
Feb 04, 2022 1.070 1.160 1.045 1.130 69,975 +0.08(+7.62%)
Feb 03, 2022 0.9752 1.090 1.050 103,430 -0.03(-2.78%)
Feb 02, 2022 1.130 1.130 1.050 1.080 52,513 -0.05(-4.42%)
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.