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 )

2.668 -0.232 (-8.00%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 3.520 3.676 3.516 3.600 355,925 +0.11(+3.26%)
Sep 29, 2021 3.800 3.868 3.400 3.487 666,001 -0.29(-7.63%)
Sep 28, 2021 3.960 4.080 3.760 3.775 279,822 -0.31(-7.48%)
Sep 27, 2021 3.880 4.120 3.720 4.080 395,988 +0.22(+5.80%)
Sep 24, 2021 4.000 4.080 3.804 3.856 278,817 -0.18(-4.54%)
Sep 23, 2021 4.320 4.360 4.000 4.040 263,162 -0.16(-3.81%)
Sep 22, 2021 3.920 4.240 3.920 4.200 387,597 +0.26(+6.60%)
Sep 21, 2021 3.920 4.080 3.920 3.940 185,407 +0.04(+0.99%)
Sep 20, 2021 4.200 4.240 3.880 3.901 389,577 -0.46(-10.52%)
Sep 17, 2021 4.440 4.440 4.160 4.360 285,222 -0.04(-0.91%)
Sep 16, 2021 4.320 4.440 4.160 4.400 175,823 +0.04(+0.92%)
Sep 15, 2021 4.400 4.440 4.160 4.360 197,324 -0.04(-0.91%)
Sep 14, 2021 4.640 4.800 4.400 4.400 247,628 -0.20(-4.35%)
Sep 13, 2021 4.640 4.680 4.440 4.600 190,942 +0.00(+0.00%)
Sep 10, 2021 5.000 5.072 4.600 4.600 241,956 -0.36(-7.26%)
Sep 09, 2021 4.680 5.000 4.640 4.960 145,744 +0.16(+3.33%)
Sep 08, 2021 5.200 5.320 4.600 4.800 348,440 -0.48(-9.09%)
Sep 07, 2021 5.120 5.480 5.080 5.280 420,802 +0.20(+3.94%)
Sep 03, 2021 4.960 5.200 4.680 5.080 565,862 -0.04(-0.78%)
Sep 02, 2021 5.280 5.600 4.800 5.120 1,328,461 -0.20(-3.76%)
Sep 01, 2021 4.520 5.440 4.480 5.320 1,665,056 +0.92(+20.91%)
Aug 31, 2021 4.360 4.640 4.320 4.400 676,303 +0.00(+0.00%)
Aug 30, 2021 4.240 4.640 4.120 4.400 593,187 +0.16(+3.77%)
Aug 27, 2021 4.160 4.240 4.080 4.240 470,648 +0.04(+0.95%)
Aug 26, 2021 4.360 4.640 4.154 4.200 718,223 -0.24(-5.41%)
Aug 25, 2021 4.600 4.800 4.120 4.440 676,756 -0.28(-5.93%)
Aug 24, 2021 4.240 4.920 4.040 4.720 1,492,560 +0.64(+15.69%)
Aug 23, 2021 4.200 4.280 4.020 4.080 204,537 -0.20(-4.67%)
Aug 20, 2021 4.214 4.340 4.000 4.280 289,021 -0.04(-0.93%)
Aug 19, 2021 3.880 4.440 3.800 4.320 422,985 +0.16(+3.85%)
Aug 18, 2021 4.240 4.400 4.040 4.160 294,253 -0.04(-0.95%)
Aug 17, 2021 4.000 4.200 3.920 4.200 335,866 +0.04(+0.96%)
Aug 16, 2021 4.280 4.280 4.000 4.160 324,267 -0.16(-3.70%)
Aug 13, 2021 4.360 4.480 4.280 4.320 183,378 -0.12(-2.70%)
Aug 12, 2021 4.560 4.560 4.400 4.440 234,579 -0.20(-4.31%)
Aug 11, 2021 4.640 4.720 4.480 4.640 235,616 -0.08(-1.69%)
Aug 10, 2021 4.880 5.080 4.680 4.720 235,498 -0.20(-4.07%)
Aug 09, 2021 4.480 5.000 4.409 4.920 705,665 +0.44(+9.82%)
Aug 06, 2021 4.480 4.600 4.400 4.480 320,537 -0.08(-1.75%)
Aug 05, 2021 4.414 4.680 4.414 4.560 446,316 +0.16(+3.64%)
Aug 04, 2021 4.480 4.800 4.280 4.400 952,050 -0.16(-3.51%)
Aug 03, 2021 4.480 4.720 4.280 4.560 870,184 +0.19(+4.26%)
Aug 02, 2021 4.520 4.600 4.320 4.374 659,436 -0.11(-2.38%)
Jul 30, 2021 4.760 4.842 4.440 4.480 667,814 -0.36(-7.44%)
Jul 29, 2021 5.080 5.080 4.600 4.840 965,102 -0.04(-0.82%)
Jul 28, 2021 5.160 5.400 4.720 4.880 2,098,244 +0.24(+5.17%)
Jul 27, 2021 4.320 6.320 4.262 4.640 6,086,447 +0.48(+11.54%)
Jul 26, 2021 4.560 4.800 4.080 4.160 2,041,332 -1.48(-26.24%)
Jul 23, 2021 5.600 7.080 5.280 5.640 3,310,734 -3.56(-38.70%)
Jul 22, 2021 10.16 10.16 9.120 9.200 276,514 -0.76(-7.63%)
Jul 21, 2021 9.760 10.12 9.720 9.960 110,857 +0.24(+2.47%)
Jul 20, 2021 10.20 10.20 9.380 9.720 290,018 -0.08(-0.82%)
Jul 19, 2021 9.640 9.960 9.440 9.800 144,404 -0.28(-2.78%)
Jul 16, 2021 10.32 10.40 9.880 10.08 162,037 -0.28(-2.70%)
Jul 15, 2021 10.24 10.64 10.00 10.36 132,294 -0.08(-0.77%)
Jul 14, 2021 10.96 11.04 10.20 10.44 276,360 -0.56(-5.09%)
Jul 13, 2021 10.80 12.00 10.64 11.00 351,245 +0.16(+1.48%)
Jul 12, 2021 11.12 11.20 10.72 10.84 162,721 -0.32(-2.87%)
Jul 09, 2021 11.76 11.76 11.04 11.16 247,830 -0.12(-1.06%)
Jul 08, 2021 10.40 11.52 10.04 11.28 373,560 +0.20(+1.81%)
Jul 07, 2021 12.00 12.16 11.08 11.08 321,648 -0.84(-7.05%)
Jul 06, 2021 12.00 12.88 11.68 11.92 440,139 -0.68(-5.40%)
Jul 02, 2021 13.24 13.35 11.48 12.60 545,961 -0.72(-5.41%)
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.