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 )

2.890 +0.140 (+5.09%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 0.9653 0.9840 0.8910 0.8910 33,410 -0.03(-3.24%)
Jun 30, 2023 0.9500 0.9654 0.9201 0.9208 19,797 -0.04(-4.62%)
Jun 29, 2023 0.9800 0.9900 0.9654 0.9654 8,063 +0.00(+0.04%)
Jun 28, 2023 0.9300 0.9671 0.9050 0.9650 4,988 +0.04(+4.31%)
Jun 27, 2023 0.9450 0.9899 0.9250 0.9251 34,000 +0.00(+0.43%)
Jun 26, 2023 0.9500 0.9899 0.9001 0.9211 14,299 -0.02(-2.57%)
Jun 23, 2023 0.9000 0.9796 0.9000 0.9454 2,100 +0.01(+0.57%)
Jun 22, 2023 0.9100 1.000 0.8928 0.9400 26,796 -0.05(-5.05%)
Jun 21, 2023 0.9400 0.9900 0.9201 0.9900 24,085 -0.02(-1.98%)
Jun 20, 2023 0.9700 1.010 0.8010 1.010 68,095 +0.02(+2.00%)
Jun 16, 2023 1.000 1.010 0.9700 0.9902 59,242 +0.03(+3.15%)
Jun 15, 2023 1.040 1.060 0.9502 0.9600 123,473 -0.10(-9.43%)
Jun 14, 2023 1.070 1.150 1.040 1.060 151,005 +0.02(+1.92%)
Jun 13, 2023 1.000 1.080 0.9980 1.040 85,451 +0.07(+6.67%)
Jun 12, 2023 0.9200 0.9800 0.9200 0.9750 17,092 +0.04(+3.72%)
Jun 09, 2023 0.9700 0.9700 0.9200 0.9400 55,536 -0.03(-2.68%)
Jun 08, 2023 0.9999 0.9999 0.9600 0.9659 17,572 -0.03(-3.41%)
Jun 07, 2023 1.000 1.120 0.9301 1.000 92,454 -0.05(-4.76%)
Jun 06, 2023 0.8900 1.150 0.8901 1.050 213,492 +0.21(+25.00%)
Jun 05, 2023 0.9101 0.9150 0.8111 0.8400 44,647 -0.08(-8.20%)
Jun 02, 2023 0.8900 0.9300 0.8900 0.9150 20,315 +0.05(+6.32%)
Jun 01, 2023 0.9600 0.9600 0.7500 0.8606 224,872 -0.10(-10.83%)
May 31, 2023 0.9625 0.9659 0.9200 0.9651 47,036 -0.02(-1.57%)
May 30, 2023 0.9900 0.9939 0.9512 0.9805 51,056 -0.01(-1.35%)
May 26, 2023 0.9701 1.010 0.9701 0.9939 18,369 -0.04(-3.50%)
May 25, 2023 1.070 1.070 0.9701 1.030 19,647 +0.06(+6.19%)
May 24, 2023 1.050 1.060 0.9600 0.9700 56,089 -0.07(-6.72%)
May 23, 2023 1.050 1.050 1.000 1.040 39,979 +0.01(+0.96%)
May 22, 2023 1.210 1.210 1.000 1.030 176,179 -0.13(-11.21%)
May 19, 2023 1.160 1.220 1.070 1.160 27,108 +0.05(+4.50%)
May 18, 2023 1.140 1.190 1.070 1.110 16,536 +0.00(+0.00%)
May 17, 2023 1.101 1.210 1.055 1.110 45,882 -0.04(-3.48%)
May 16, 2023 1.070 1.250 1.058 1.150 23,795 +0.08(+7.48%)
May 15, 2023 1.050 1.090 1.030 1.070 48,027 +0.02(+1.90%)
May 12, 2023 1.120 1.210 1.050 1.050 86,575 -0.08(-7.08%)
May 11, 2023 1.200 1.280 1.130 1.130 23,655 -0.11(-8.62%)
May 10, 2023 1.310 1.320 1.170 1.237 44,113 -0.11(-8.40%)
May 09, 2023 1.290 1.350 1.290 1.350 24,023 +0.02(+1.50%)
May 08, 2023 1.300 1.340 1.271 1.330 17,016 -0.01(-0.75%)
May 05, 2023 1.280 1.340 1.240 1.340 30,230 +0.03(+2.29%)
May 04, 2023 1.300 1.370 1.270 1.310 35,885 -0.04(-2.96%)
May 03, 2023 1.320 1.380 1.280 1.350 60,883 +0.05(+3.85%)
May 02, 2023 1.270 1.370 1.238 1.300 57,242 +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.