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 )

2.720 +0.010 (+0.39%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 9, 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 (%)
May 31, 2022 2.140 2.180 2.034 2.120 65,211 +0.13(+6.53%)
May 27, 2022 1.880 2.020 1.880 1.990 32,349 +0.13(+6.99%)
May 26, 2022 1.800 1.990 1.710 1.860 36,523 +0.06(+3.33%)
May 25, 2022 1.790 1.940 1.730 1.800 26,515 +0.01(+0.56%)
May 24, 2022 1.720 1.810 1.710 1.790 23,768 +0.00(+0.00%)
May 23, 2022 1.810 1.940 1.750 1.790 41,851 -0.01(-0.56%)
May 20, 2022 1.920 1.980 1.800 1.800 46,477 -0.07(-3.74%)
May 19, 2022 1.800 1.930 1.700 1.870 72,086 +0.08(+4.47%)
May 18, 2022 1.870 1.920 1.760 1.790 62,419 -0.09(-4.79%)
May 17, 2022 1.850 1.970 1.840 1.880 29,263 +0.06(+3.30%)
May 16, 2022 1.800 1.909 1.780 1.820 37,138 +0.01(+0.55%)
May 13, 2022 1.570 1.840 1.570 1.810 61,596 +0.19(+11.73%)
May 12, 2022 1.530 1.700 1.475 1.620 65,508 +0.10(+6.58%)
May 11, 2022 1.760 1.760 1.510 1.520 44,137 -0.19(-11.11%)
May 10, 2022 1.700 1.780 1.700 1.710 52,210 +0.00(+0.00%)
May 09, 2022 1.940 1.940 1.700 1.710 102,509 -0.22(-11.40%)
May 06, 2022 2.170 2.170 1.900 1.930 110,697 -0.27(-12.27%)
May 05, 2022 2.280 2.320 2.165 2.200 55,050 -0.05(-2.22%)
May 04, 2022 2.480 2.480 2.200 2.250 136,149 -0.32(-12.45%)
May 03, 2022 2.660 2.790 2.510 2.570 113,255 -0.11(-4.10%)
May 02, 2022 2.330 2.740 2.210 2.680 145,471 +0.31(+13.08%)
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%)
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.