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 (%)
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%)
Mar 01, 2022 1.550 1.570 1.500 1.500 38,078 -0.03(-1.96%)
Feb 28, 2022 1.450 1.570 1.400 1.530 75,438 +0.06(+4.08%)
Feb 25, 2022 1.480 1.480 1.410 1.470 54,270 +0.01(+0.68%)
Feb 24, 2022 1.400 1.470 1.310 1.460 201,862 +0.06(+4.29%)
Feb 23, 2022 1.530 1.583 1.400 1.400 114,254 -0.10(-6.67%)
Feb 22, 2022 1.430 1.550 1.430 1.500 272,685 -0.04(-2.60%)
Feb 18, 2022 1.540 0 -0.04(-2.53%)
Feb 17, 2022 1.540 1.580 1.500 1.580 220,151 +0.02(+1.28%)
Feb 16, 2022 1.630 1.641 1.480 1.560 299,307 -0.06(-3.70%)
Feb 15, 2022 1.560 1.740 1.510 1.620 768,570 +0.11(+7.28%)
Feb 14, 2022 1.340 1.520 1.300 1.510 223,813 +0.18(+13.53%)
Feb 11, 2022 1.310 1.470 1.300 1.330 380,750 +0.05(+3.91%)
Feb 10, 2022 1.190 1.280 1.150 1.280 122,594 +0.09(+7.56%)
Feb 09, 2022 1.160 1.190 1.130 1.190 89,815 +0.06(+5.31%)
Feb 08, 2022 1.140 1.180 1.120 1.130 90,584 -0.01(-0.88%)
Feb 07, 2022 1.140 1.150 1.100 1.140 84,116 +0.01(+0.88%)
Feb 04, 2022 1.070 1.160 1.045 1.130 69,975 +0.08(+7.62%)
Feb 03, 2022 0.9752 1.090 1.050 103,430 -0.03(-2.78%)
Feb 02, 2022 1.130 1.130 1.050 1.080 52,513 -0.05(-4.42%)
Feb 01, 2022 1.100 1.150 1.080 1.130 144,734 +0.06(+5.61%)
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%)
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.