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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 24, 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, 2023 0.9625 0.9659 0.9200 0.9651 47,036 -0.02(-1.57%)
May 30, 2023 0.9900 0.9939 0.9512 0.9805 51,056 -0.01(-1.35%)
May 26, 2023 0.9701 1.010 0.9701 0.9939 18,369 -0.04(-3.50%)
May 25, 2023 1.070 1.070 0.9701 1.030 19,647 +0.06(+6.19%)
May 24, 2023 1.050 1.060 0.9600 0.9700 56,089 -0.07(-6.72%)
May 23, 2023 1.050 1.050 1.000 1.040 39,979 +0.01(+0.96%)
May 22, 2023 1.210 1.210 1.000 1.030 176,179 -0.13(-11.21%)
May 19, 2023 1.160 1.220 1.070 1.160 27,108 +0.05(+4.50%)
May 18, 2023 1.140 1.190 1.070 1.110 16,536 +0.00(+0.00%)
May 17, 2023 1.101 1.210 1.055 1.110 45,882 -0.04(-3.48%)
May 16, 2023 1.070 1.250 1.058 1.150 23,795 +0.08(+7.48%)
May 15, 2023 1.050 1.090 1.030 1.070 48,027 +0.02(+1.90%)
May 12, 2023 1.120 1.210 1.050 1.050 86,575 -0.08(-7.08%)
May 11, 2023 1.200 1.280 1.130 1.130 23,655 -0.11(-8.62%)
May 10, 2023 1.310 1.320 1.170 1.237 44,113 -0.11(-8.40%)
May 09, 2023 1.290 1.350 1.290 1.350 24,023 +0.02(+1.50%)
May 08, 2023 1.300 1.340 1.271 1.330 17,016 -0.01(-0.75%)
May 05, 2023 1.280 1.340 1.240 1.340 30,230 +0.03(+2.29%)
May 04, 2023 1.300 1.370 1.270 1.310 35,885 -0.04(-2.96%)
May 03, 2023 1.320 1.380 1.280 1.350 60,883 +0.05(+3.85%)
May 02, 2023 1.270 1.370 1.238 1.300 57,242 +0.00(+0.00%)
May 01, 2023 1.280 1.300 1.260 1.300 12,717 -0.01(-0.76%)
Apr 28, 2023 1.270 1.320 1.240 1.310 5,166 -0.02(-1.50%)
Apr 27, 2023 1.220 1.340 1.223 1.330 19,868 +0.05(+3.91%)
Apr 26, 2023 1.210 1.300 1.210 1.280 18,018 +0.06(+4.92%)
Apr 25, 2023 1.250 1.280 1.200 1.220 68,683 -0.08(-6.15%)
Apr 24, 2023 1.300 1.330 1.260 1.300 64,380 +0.02(+1.56%)
Apr 21, 2023 1.360 1.360 1.260 1.280 46,393 -0.11(-7.91%)
Apr 20, 2023 1.360 1.400 1.310 1.390 59,554 +0.01(+0.72%)
Apr 19, 2023 1.310 1.380 1.280 1.380 90,119 +0.00(+0.00%)
Apr 18, 2023 1.170 1.425 1.170 1.380 270,444 +0.21(+17.71%)
Apr 17, 2023 1.220 1.220 1.170 1.172 11,479 -0.06(-4.68%)
Apr 14, 2023 1.240 1.250 1.170 1.230 64,202 +0.02(+1.27%)
Apr 13, 2023 1.225 1.250 1.190 1.215 49,255 -0.01(-0.44%)
Apr 12, 2023 1.170 1.250 1.130 1.220 92,212 -0.00(-0.01%)
Apr 11, 2023 1.130 1.260 1.130 1.220 142,601 +0.05(+4.28%)
Apr 10, 2023 1.140 1.170 1.070 1.170 74,459 +0.04(+3.54%)
Apr 06, 2023 1.100 1.160 1.060 1.130 72,066 +0.04(+3.65%)
Apr 05, 2023 1.110 1.120 1.040 1.090 158,619 +0.00(+0.02%)
Apr 04, 2023 1.100 1.180 1.020 1.090 270,878 +0.02(+1.40%)
Apr 03, 2023 0.9900 1.150 0.9500 1.075 339,695 +0.06(+6.24%)
Mar 31, 2023 1.000 1.040 0.9320 1.012 128,243 +0.05(+4.75%)
Mar 30, 2023 0.9920 1.000 0.9010 0.9660 91,124 -0.02(-1.86%)
Mar 29, 2023 1.000 1.000 0.9700 0.9843 15,963 +0.01(+1.47%)
Mar 28, 2023 0.9300 1.092 0.9182 0.9700 173,666 -0.07(-6.87%)
Mar 27, 2023 1.000 1.060 1.000 1.042 225,034 -0.01(-0.80%)
Mar 24, 2023 1.040 1.058 1.020 1.050 43,622 +0.01(+0.99%)
Mar 23, 2023 0.9851 1.040 0.9850 1.040 55,806 +0.07(+7.23%)
Mar 22, 2023 0.9600 1.000 0.9300 0.9696 59,831 -0.01(-1.06%)
Mar 21, 2023 0.9550 0.9949 0.9302 0.9800 56,761 +0.06(+6.52%)
Mar 20, 2023 0.9800 0.9838 0.8800 0.9200 70,706 -0.05(-5.22%)
Mar 17, 2023 0.9700 0.9800 0.9510 0.9707 18,574 -0.01(-0.95%)
Mar 16, 2023 0.9601 0.9800 0.9580 0.9800 9,318 +0.02(+2.39%)
Mar 15, 2023 0.9700 0.9990 0.9500 0.9571 77,850 -0.02(-2.34%)
Mar 14, 2023 1.045 1.050 0.9600 0.9800 286,447 -0.07(-6.67%)
Mar 13, 2023 1.040 1.080 1.020 1.050 52,200 +0.03(+2.68%)
Mar 10, 2023 1.080 1.090 1.003 1.023 46,669 -0.04(-3.53%)
Mar 09, 2023 1.100 1.110 1.030 1.060 68,919 -0.04(-3.64%)
Mar 08, 2023 1.080 1.110 1.080 1.100 25,066 +0.02(+1.85%)
Mar 07, 2023 1.100 1.138 1.050 1.080 121,521 -0.03(-2.70%)
Mar 06, 2023 1.140 1.200 1.080 1.110 167,816 +0.04(+3.74%)
Mar 03, 2023 1.000 1.180 0.9900 1.070 509,150 +0.07(+6.72%)
Mar 02, 2023 0.9900 1.050 0.9900 1.003 238,063 +0.00(+0.28%)
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.