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 )

2.710 +0.010 (+0.37%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 8, 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 (%)
Nov 30, 2022 1.020 1.140 1.020 1.110 109,194 +0.07(+6.73%)
Nov 29, 2022 0.9665 1.054 0.9665 1.040 32,440 +0.07(+7.43%)
Nov 28, 2022 0.9500 1.000 0.9500 0.9681 32,771 -0.05(-4.62%)
Nov 25, 2022 1.040 1.059 1.000 1.015 22,711 -0.03(-2.40%)
Nov 23, 2022 0.9800 1.050 0.9800 1.040 33,171 -0.04(-3.70%)
Nov 22, 2022 1.130 1.130 1.020 1.080 47,040 +0.02(+1.89%)
Nov 21, 2022 1.010 1.140 1.010 1.060 71,683 +0.02(+1.92%)
Nov 18, 2022 1.010 1.050 0.9900 1.040 51,977 +0.06(+6.35%)
Nov 17, 2022 0.9300 0.9800 0.9200 0.9779 48,709 +0.05(+5.14%)
Nov 16, 2022 0.9500 0.9651 0.9250 0.9301 36,086 -0.05(-5.09%)
Nov 15, 2022 0.9200 1.020 0.9210 0.9800 158,922 +0.07(+7.49%)
Nov 14, 2022 0.9000 0.9500 0.9000 0.9117 63,406 +0.02(+1.83%)
Nov 11, 2022 0.9000 0.9500 0.8801 0.8953 49,966 +0.02(+1.77%)
Nov 10, 2022 0.8325 0.9001 0.8325 0.8797 40,737 +0.04(+4.44%)
Nov 09, 2022 0.9210 0.9295 0.8420 0.8423 52,954 -0.08(-8.54%)
Nov 08, 2022 0.9410 0.9500 0.9128 0.9209 43,895 -0.02(-2.01%)
Nov 07, 2022 0.9300 0.9525 0.8999 0.9398 99,077 +0.05(+5.50%)
Nov 04, 2022 0.8500 0.9090 0.8488 0.8908 113,601 +0.13(+17.23%)
Nov 03, 2022 0.6100 0.7955 0.6100 0.7599 100,958 +0.13(+20.62%)
Nov 02, 2022 0.7080 0.7080 0.6300 0.6300 75,512 -0.05(-7.35%)
Nov 01, 2022 0.6500 0.7190 0.6500 0.6800 66,694 +0.03(+4.62%)
Oct 31, 2022 0.6300 0.6980 0.6300 0.6500 89,172 -0.02(-2.99%)
Oct 28, 2022 0.6582 0.6802 0.6582 0.6700 64,194 -0.01(-1.47%)
Oct 27, 2022 0.6600 0.6900 0.6600 0.6800 84,293 +0.02(+3.53%)
Oct 26, 2022 0.6700 0.6900 0.6568 0.6568 194,137 -0.02(-3.41%)
Oct 25, 2022 0.6700 0.6900 0.6700 0.6800 99,672 -0.00(-0.22%)
Oct 24, 2022 0.7272 0.7326 0.6601 0.6815 82,700 -0.08(-10.23%)
Oct 21, 2022 0.7400 0.7771 0.7400 0.7592 39,291 -0.01(-1.08%)
Oct 20, 2022 0.7752 0.7801 0.7501 0.7675 80,293 -0.01(-0.99%)
Oct 19, 2022 0.8300 0.8850 0.7600 0.7752 84,015 -0.07(-8.80%)
Oct 18, 2022 0.9059 0.9100 0.8383 0.8500 65,701 +0.02(+2.41%)
Oct 17, 2022 0.8600 0.9100 0.8118 0.8300 58,530 -0.03(-2.96%)
Oct 14, 2022 0.8600 0.8800 0.8215 0.8553 56,115 -0.00(-0.47%)
Oct 13, 2022 0.9200 0.9201 0.8052 0.8593 119,182 -0.07(-7.39%)
Oct 12, 2022 0.9200 0.9969 0.9200 0.9279 58,571 -0.01(-1.31%)
Oct 11, 2022 0.9605 0.9701 0.9400 0.9402 78,585 -0.03(-3.07%)
Oct 10, 2022 1.090 1.125 0.9501 0.9700 110,992 -0.08(-7.62%)
Oct 07, 2022 1.100 1.150 1.030 1.050 71,443 -0.10(-8.70%)
Oct 06, 2022 1.300 1.360 1.100 1.150 90,905 -0.07(-5.74%)
Oct 05, 2022 1.270 1.290 1.170 1.220 115,322 +0.00(+0.00%)
Oct 04, 2022 1.270 1.350 1.170 1.220 201,715 -0.11(-8.27%)
Oct 03, 2022 1.350 1.400 1.330 1.330 83,996 -0.02(-1.48%)
Sep 30, 2022 1.510 1.510 1.330 1.350 121,943 -0.21(-13.46%)
Sep 29, 2022 1.540 1.560 1.540 1.560 83,020 -0.04(-2.50%)
Sep 28, 2022 1.520 1.606 1.530 1.600 29,378 +0.03(+1.91%)
Sep 27, 2022 1.540 1.610 1.520 1.570 56,885 +0.02(+1.29%)
Sep 26, 2022 1.590 1.629 1.550 1.550 27,949 -0.04(-2.52%)
Sep 23, 2022 1.620 1.670 1.590 1.590 47,729 -0.04(-2.45%)
Sep 22, 2022 1.690 1.690 1.630 1.630 38,652 -0.07(-4.12%)
Sep 21, 2022 1.700 1.740 1.610 1.700 44,562 -0.11(-6.08%)
Sep 20, 2022 1.710 1.865 1.711 1.810 38,647 +0.10(+5.85%)
Sep 19, 2022 1.750 1.830 1.710 1.710 70,902 -0.01(-0.58%)
Sep 16, 2022 1.780 1.940 1.660 1.720 253,094 -0.06(-3.37%)
Sep 15, 2022 1.650 1.820 1.600 1.780 356,552 +0.18(+11.25%)
Sep 14, 2022 1.600 1.700 1.570 1.600 167,687 -0.01(-0.62%)
Sep 13, 2022 1.520 1.730 1.510 1.610 148,130 +0.09(+5.92%)
Sep 12, 2022 1.600 1.650 1.510 1.520 95,308 -0.07(-4.40%)
Sep 09, 2022 1.570 1.650 1.570 1.590 169,768 +0.00(+0.00%)
Sep 08, 2022 1.600 1.750 1.560 1.590 74,322 -0.03(-1.85%)
Sep 07, 2022 1.700 1.740 1.580 1.620 94,721 -0.10(-5.81%)
Sep 06, 2022 1.760 1.784 1.680 1.720 68,693 -0.05(-2.82%)
Sep 02, 2022 1.780 1.790 1.770 1.770 47,957 +0.00(+0.00%)
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.