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 )

2.510 -0.020 (-0.79%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 10, 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 (%)
Jan 31, 2022 1.040 1.070 151,952 +0.02(+1.90%)
Jan 28, 2022 0.9900 1.060 0.9800 1.050 160,908 +0.04(+3.96%)
Jan 27, 2022 1.050 1.050 1.000 1.010 108,061 -0.05(-4.72%)
Jan 26, 2022 1.050 1.065 1.000 1.060 291,177 +0.02(+1.92%)
Jan 25, 2022 0.9700 1.060 0.9500 1.040 164,333 +0.09(+9.49%)
Jan 24, 2022 0.9732 0.9880 0.8802 0.9499 284,559 -0.05(-4.95%)
Jan 21, 2022 1.100 1.100 0.9800 0.9994 247,268 -0.08(-7.46%)
Jan 20, 2022 1.080 1.140 1.080 1.080 206,503 +0.01(+0.93%)
Jan 19, 2022 1.100 1.179 1.040 1.070 269,775 -0.03(-2.73%)
Jan 18, 2022 1.150 1.230 1.100 1.100 290,110 -0.07(-5.98%)
Jan 14, 2022 1.170 0 -0.02(-1.68%)
Jan 13, 2022 1.150 1.190 1.130 1.190 97,160 +0.04(+3.48%)
Jan 12, 2022 1.160 1.246 1.150 1.150 170,981 -0.05(-4.17%)
Jan 11, 2022 1.120 1.280 1.120 1.200 110,606 +0.06(+5.26%)
Jan 10, 2022 1.180 1.180 1.110 1.140 190,274 -0.01(-0.87%)
Jan 07, 2022 1.200 1.230 1.150 1.150 60,139 -0.07(-5.74%)
Jan 06, 2022 1.150 1.290 1.120 1.220 244,530 +0.06(+5.17%)
Jan 05, 2022 1.250 1.250 1.140 1.160 128,399 -0.05(-4.13%)
Jan 04, 2022 1.270 1.270 1.190 1.210 171,074 -0.08(-6.20%)
Jan 03, 2022 1.270 1.300 1.250 1.290 104,821 +0.04(+3.20%)
Dec 31, 2021 1.240 1.380 1.230 1.250 524,576 +0.00(+0.00%)
Dec 30, 2021 1.190 1.300 1.190 1.250 484,198 +0.07(+5.93%)
Dec 29, 2021 1.160 1.220 1.110 1.180 348,460 +0.01(+0.85%)
Dec 28, 2021 1.260 1.278 1.160 1.170 195,997 -0.12(-9.30%)
Dec 27, 2021 1.240 1.380 1.200 1.290 763,092 +0.04(+3.20%)
Dec 23, 2021 1.280 1.280 1.240 1.250 166,290 -0.03(-2.34%)
Dec 22, 2021 1.300 1.320 1.260 1.280 388,556 +0.00(+0.00%)
Dec 21, 2021 1.390 1.440 1.260 1.280 502,000 -0.10(-7.25%)
Dec 20, 2021 1.350 1.420 1.300 1.380 261,281 -0.04(-2.82%)
Dec 17, 2021 1.220 1.490 1.219 1.420 351,723 +0.15(+11.81%)
Dec 16, 2021 1.400 1.412 1.200 1.270 339,724 -0.11(-7.97%)
Dec 15, 2021 1.400 1.440 1.260 1.380 663,199 -0.02(-1.43%)
Dec 14, 2021 1.450 1.490 1.360 1.400 400,240 -0.07(-4.76%)
Dec 13, 2021 1.500 1.590 1.430 1.470 448,613 -0.07(-4.55%)
Dec 10, 2021 1.560 1.690 1.450 1.540 1,764,199 -0.01(-0.65%)
Dec 09, 2021 1.730 1.755 1.510 1.550 413,230 -0.11(-6.63%)
Dec 08, 2021 1.580 1.770 1.520 1.660 403,802 +0.08(+5.06%)
Dec 07, 2021 1.490 1.650 1.490 1.580 328,410 +0.10(+6.76%)
Dec 06, 2021 1.390 1.500 1.335 1.480 347,002 +0.09(+6.47%)
Dec 03, 2021 1.660 1.670 1.390 1.390 561,827 -0.29(-17.26%)
Dec 02, 2021 1.750 1.760 1.660 1.680 288,345 -0.07(-4.00%)
Dec 01, 2021 1.920 1.924 1.710 1.750 298,634 -0.18(-9.33%)
Nov 30, 2021 1.860 1.930 1.720 1.930 681,714 +0.04(+2.12%)
Nov 29, 2021 1.820 1.920 1.780 1.890 321,420 +0.11(+6.18%)
Nov 26, 2021 1.870 1.930 1.720 1.780 401,913 -0.14(-7.29%)
Nov 24, 2021 1.920 1.980 1.808 1.920 418,378 -0.02(-1.03%)
Nov 23, 2021 2.070 2.320 1.910 1.940 548,871 -0.11(-5.37%)
Nov 22, 2021 2.390 2.390 2.040 2.050 663,604 -0.33(-13.87%)
Nov 19, 2021 2.320 2.580 2.200 2.380 514,941 +0.03(+1.28%)
Nov 18, 2021 2.750 2.355 2.310 2.350 1,161,252 -0.46(-16.37%)
Nov 17, 2021 2.960 3.140 2.710 2.810 1,193,880 -0.49(-14.76%)
Nov 16, 2021 3.230 3.296 3.200 3.296 223,515 +0.06(+1.92%)
Nov 15, 2021 3.321 3.396 3.200 3.234 387,969 -0.17(-4.87%)
Nov 12, 2021 3.440 3.467 3.320 3.400 415,383 -0.04(-1.16%)
Nov 11, 2021 3.400 3.660 3.400 3.440 278,791 +0.02(+0.69%)
Nov 10, 2021 3.360 3.416 210,041 -0.05(-1.57%)
Nov 09, 2021 3.560 3.720 3.276 3.471 617,255 -0.36(-9.33%)
Nov 08, 2021 3.840 3.996 3.672 3.828 457,068 +0.19(+5.16%)
Nov 05, 2021 3.840 3.920 3.600 3.640 313,554 -0.28(-7.14%)
Nov 04, 2021 4.040 4.240 3.800 3.920 553,655 -0.08(-2.00%)
Nov 03, 2021 3.680 4.080 3.684 4.000 657,600 +0.23(+6.04%)
Nov 02, 2021 3.412 3.772 3.400 3.772 567,886 +0.44(+13.37%)
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.