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 )

2.350 +0.080 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 29, 2023 0.7200 0.7850 0.7200 0.7798 19,439 +0.06(+8.87%)
Sep 28, 2023 0.7100 0.7500 0.7070 0.7163 3,941 -0.05(-6.67%)
Sep 27, 2023 0.7600 0.7800 0.7071 0.7675 8,218 +0.01(+0.99%)
Sep 26, 2023 0.7000 0.7700 0.6919 0.7600 33,234 +0.05(+6.29%)
Sep 25, 2023 0.7990 0.7500 0.7150 0.7150 50,733 -0.04(-4.67%)
Sep 22, 2023 0.7499 0.7800 0.7195 0.7500 53,213 +0.03(+4.18%)
Sep 21, 2023 0.7180 0.7320 0.7100 0.7199 8,232 -0.02(-2.72%)
Sep 20, 2023 0.7300 0.7500 0.7300 0.7400 9,418 -0.01(-1.20%)
Sep 19, 2023 0.7200 0.7500 0.6820 0.7490 8,377 +0.01(+1.35%)
Sep 18, 2023 0.7010 0.7980 0.7000 0.7390 14,929 -0.00(-0.14%)
Sep 15, 2023 0.7519 0.7650 0.7380 0.7400 12,599 -0.05(-6.04%)
Sep 14, 2023 0.7106 0.7995 0.6700 0.7876 21,718 +0.05(+6.58%)
Sep 13, 2023 0.7400 0.7500 0.6700 0.7390 24,832 -0.02(-2.76%)
Sep 12, 2023 0.6953 0.8085 0.6953 0.7600 19,986 +0.04(+5.56%)
Sep 11, 2023 0.7300 0.7499 0.7000 0.7200 11,189 -0.04(-5.26%)
Sep 08, 2023 0.7540 0.8000 0.7444 0.7600 47,514 -0.05(-6.17%)
Sep 07, 2023 0.7300 0.8100 0.6600 0.8100 81,939 +0.08(+10.94%)
Sep 06, 2023 0.7900 0.7950 0.7200 0.7301 104,358 -0.06(-7.58%)
Sep 05, 2023 0.8100 0.8100 0.7900 0.7900 35,555 -0.04(-4.82%)
Sep 01, 2023 0.8450 0.8450 0.8100 0.8300 69,847 +0.00(+0.00%)
Aug 31, 2023 0.8600 0.8900 0.8298 0.8300 16,594 -0.05(-5.77%)
Aug 30, 2023 0.8700 0.8950 0.8600 0.8808 20,669 -0.01(-1.03%)
Aug 29, 2023 0.8800 0.9000 0.8450 0.8900 28,045 -0.01(-1.10%)
Aug 28, 2023 0.8500 0.9300 0.8500 0.8999 21,357 +0.05(+5.87%)
Aug 25, 2023 0.8699 0.8699 0.8500 0.8500 4,740 -0.00(-0.12%)
Aug 24, 2023 0.8500 0.8700 0.8466 0.8510 24,684 +0.01(+1.31%)
Aug 23, 2023 0.8425 0.8550 0.8301 0.8400 11,241 -0.01(-1.18%)
Aug 22, 2023 0.8500 0.8524 0.8500 0.8500 12,527 +0.01(+0.89%)
Aug 21, 2023 0.8500 0.8599 0.8300 0.8425 36,533 -0.02(-2.03%)
Aug 18, 2023 0.8800 0.8890 0.8600 0.8600 24,533 -0.05(-5.46%)
Aug 17, 2023 0.8900 0.9100 0.8800 0.9097 7,097 -0.00(-0.03%)
Aug 16, 2023 0.9000 0.9198 0.8800 0.9100 12,127 -0.01(-1.09%)
Aug 15, 2023 0.9300 0.9300 0.8901 0.9200 9,364 -0.01(-0.65%)
Aug 14, 2023 0.9000 0.9300 0.9000 0.9260 32,992 +0.03(+2.88%)
Aug 11, 2023 0.9100 0.9100 0.9000 0.9001 14,619 +0.00(+0.01%)
Aug 10, 2023 0.9400 0.9500 0.9000 0.9000 24,728 -0.01(-0.55%)
Aug 09, 2023 0.9300 0.9400 0.9050 0.9050 19,730 -0.03(-3.72%)
Aug 08, 2023 0.9100 0.9500 0.9001 0.9400 17,454 +0.02(+2.73%)
Aug 07, 2023 0.9201 0.9500 0.9000 0.9150 15,589 -0.03(-3.67%)
Aug 04, 2023 0.9500 0.9697 0.9200 0.9499 16,705 -0.03(-2.96%)
Aug 03, 2023 0.9400 0.9790 0.9276 0.9789 16,573 +0.05(+5.26%)
Aug 02, 2023 0.9501 0.9501 0.9100 0.9300 28,066 -0.02(-2.11%)
Aug 01, 2023 0.9300 0.9500 0.9100 0.9500 21,924 +0.02(+2.70%)
Jul 31, 2023 1.000 1.000 0.9180 0.9250 80,354 -0.01(-0.54%)
Jul 28, 2023 0.9003 0.9847 0.9003 0.9300 120,978 +0.03(+3.33%)
Jul 27, 2023 0.9661 0.9734 0.9000 0.9000 32,268 -0.02(-2.18%)
Jul 26, 2023 0.9200 0.9900 0.9200 0.9201 24,023 -0.02(-2.12%)
Jul 25, 2023 0.9500 0.9900 0.9300 0.9400 14,071 -0.01(-1.12%)
Jul 24, 2023 0.9200 0.9905 0.9217 0.9506 16,429 -0.01(-0.98%)
Jul 21, 2023 0.9600 0.9898 0.9200 0.9600 3,271 +0.00(+0.00%)
Jul 20, 2023 0.9255 0.9983 0.9255 0.9600 26,478 +0.03(+3.21%)
Jul 19, 2023 0.9301 0.9500 0.9200 0.9301 60,972 +0.01(+1.10%)
Jul 18, 2023 0.9500 1.010 0.9200 0.9200 26,689 -0.04(-4.05%)
Jul 17, 2023 0.9800 0.9800 0.9446 0.9588 10,309 +0.01(+1.02%)
Jul 14, 2023 1.020 1.020 0.9050 0.9491 42,647 -0.05(-5.09%)
Jul 13, 2023 0.9900 1.000 0.9700 1.000 35,110 +0.02(+1.53%)
Jul 12, 2023 0.9502 1.000 0.9502 0.9849 29,512 -0.01(-0.62%)
Jul 11, 2023 0.9600 0.9910 0.9600 0.9910 33,847 +0.05(+5.41%)
Jul 10, 2023 0.9400 0.9800 0.9400 0.9401 27,957 +0.04(+3.88%)
Jul 07, 2023 0.9399 0.9500 0.9050 0.9050 26,966 -0.03(-3.72%)
Jul 06, 2023 0.9300 0.9400 0.9000 0.9400 5,932 -0.02(-2.08%)
Jul 05, 2023 0.8910 0.9700 0.8910 0.9600 24,155 +0.07(+7.74%)
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.