Skip to main content

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

2.900 -0.070 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.84 14.92 13.60 14.60 650,735 +0.72(+5.19%)
Jun 29, 2021 14.64 14.75 13.80 13.88 559,707 -0.72(-4.93%)
Jun 28, 2021 14.84 14.96 14.52 14.60 406,125 -0.16(-1.08%)
Jun 25, 2021 15.28 15.28 14.56 14.76 330,577 -0.04(-0.27%)
Jun 24, 2021 14.80 15.40 14.76 14.80 300,447 +0.00(+0.00%)
Jun 23, 2021 14.52 15.08 14.52 14.80 237,139 +0.24(+1.65%)
Jun 22, 2021 15.04 15.08 14.40 14.56 261,573 -0.40(-2.67%)
Jun 21, 2021 15.68 15.84 14.88 14.96 447,980 -1.04(-6.50%)
Jun 18, 2021 16.00 16.32 15.76 16.00 370,464 +0.16(+1.01%)
Jun 17, 2021 16.44 16.56 15.84 15.84 369,760 -0.72(-4.35%)
Jun 16, 2021 16.64 17.12 16.12 16.56 371,781 -1.16(-6.55%)
Jun 15, 2021 18.36 18.52 17.40 17.72 236,473 -0.52(-2.85%)
Jun 14, 2021 17.80 18.88 17.56 18.24 347,534 +0.00(+0.00%)
Jun 11, 2021 16.44 18.36 15.88 18.24 1,309,367 +1.64(+9.88%)
Jun 10, 2021 17.00 17.52 16.10 16.60 515,202 +0.44(+2.72%)
Jun 09, 2021 16.96 17.84 16.08 16.16 761,419 -0.56(-3.35%)
Jun 08, 2021 15.84 16.76 15.32 16.72 551,249 +1.04(+6.63%)
Jun 07, 2021 17.20 17.20 15.28 15.68 847,553 -1.56(-9.05%)
Jun 04, 2021 19.68 19.78 17.00 17.24 956,484 -2.32(-11.86%)
Jun 03, 2021 21.20 21.56 19.40 19.56 378,448 -2.12(-9.78%)
Jun 02, 2021 21.24 22.80 21.02 21.68 230,588 +0.40(+1.88%)
Jun 01, 2021 20.00 22.36 19.60 21.28 344,346 +1.84(+9.47%)
May 28, 2021 19.20 20.32 19.04 19.44 137,461 -0.52(-2.61%)
May 27, 2021 19.88 20.64 19.24 19.96 231,920 +0.16(+0.81%)
May 26, 2021 18.72 19.92 18.47 19.80 145,932 +0.92(+4.87%)
May 25, 2021 18.08 19.60 17.20 18.88 327,245 +1.20(+6.79%)
May 24, 2021 18.60 18.80 17.24 17.68 289,402 -1.16(-6.16%)
May 21, 2021 20.24 20.32 18.72 18.84 148,913 -1.08(-5.42%)
May 20, 2021 19.24 20.48 19.08 19.92 108,575 +0.76(+3.97%)
May 19, 2021 19.24 19.48 18.64 19.16 76,916 -0.48(-2.44%)
May 18, 2021 19.00 20.24 18.96 19.64 103,429 +0.68(+3.59%)
May 17, 2021 19.20 19.56 18.60 18.96 93,246 +0.04(+0.21%)
May 14, 2021 18.12 19.08 17.68 18.92 257,755 +1.72(+10.00%)
May 13, 2021 20.00 20.20 16.84 17.20 297,409 -2.80(-14.00%)
May 12, 2021 21.04 21.08 19.44 20.00 249,741 -1.48(-6.89%)
May 11, 2021 20.04 21.60 19.28 21.48 182,667 +0.92(+4.47%)
May 10, 2021 22.40 22.48 20.24 20.56 251,130 -2.12(-9.35%)
May 07, 2021 22.68 23.84 22.52 22.68 106,547 -0.16(-0.70%)
May 06, 2021 24.00 24.27 22.40 22.84 198,243 -1.12(-4.67%)
May 05, 2021 24.68 25.16 23.82 23.96 117,712 -0.68(-2.76%)
May 04, 2021 24.64 24.76 23.24 24.64 194,434 -0.04(-0.16%)
May 03, 2021 26.08 26.28 24.60 24.68 184,430 -1.60(-6.09%)
Apr 30, 2021 26.60 27.19 25.72 26.28 126,000 -0.56(-2.09%)
Apr 29, 2021 28.80 28.84 26.56 26.84 176,382 -1.92(-6.68%)
Apr 28, 2021 27.60 29.28 26.84 28.76 154,721 +1.20(+4.35%)
Apr 27, 2021 28.52 29.00 27.44 27.56 136,157 -1.16(-4.04%)
Apr 26, 2021 30.00 30.00 27.64 28.72 247,430 -0.44(-1.51%)
Apr 23, 2021 26.84 29.76 26.84 29.16 317,825 +2.48(+9.30%)
Apr 22, 2021 27.40 28.36 26.52 26.68 201,966 -1.00(-3.61%)
Apr 21, 2021 24.88 27.72 24.52 27.68 213,945 +2.76(+11.08%)
Apr 20, 2021 26.36 26.68 24.24 24.92 215,131 -1.12(-4.30%)
Apr 19, 2021 25.40 26.24 24.88 26.04 188,711 +0.92(+3.66%)
Apr 16, 2021 26.04 26.24 24.80 25.12 326,850 -1.16(-4.41%)
Apr 15, 2021 27.20 28.32 26.00 26.28 268,721 -0.28(-1.05%)
Apr 14, 2021 26.56 27.52 25.96 26.56 210,507 +0.60(+2.31%)
Apr 13, 2021 26.52 26.76 24.80 25.96 266,353 -0.36(-1.37%)
Apr 12, 2021 27.76 27.88 26.04 26.32 246,469 -1.52(-5.46%)
Apr 09, 2021 29.48 29.60 27.28 27.84 428,450 -2.36(-7.81%)
Apr 08, 2021 28.80 30.36 28.12 30.20 205,198 +2.04(+7.24%)
Apr 07, 2021 28.72 29.20 27.64 28.16 213,892 -1.48(-4.99%)
Apr 06, 2021 27.56 29.72 27.28 29.64 184,787 +1.72(+6.16%)
Apr 05, 2021 30.60 30.76 27.24 27.92 259,302 -2.04(-6.81%)
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.