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 )

2.230 -0.235 (-9.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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 -0.37(-27.82%)
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%)
May 01, 2023 1.280 1.300 1.260 1.300 12,717 -0.01(-0.76%)
Apr 28, 2023 1.270 1.320 1.240 1.310 5,166 -0.02(-1.50%)
Apr 27, 2023 1.220 1.340 1.223 1.330 19,868 +0.05(+3.91%)
Apr 26, 2023 1.210 1.300 1.210 1.280 18,018 +0.06(+4.92%)
Apr 25, 2023 1.250 1.280 1.200 1.220 68,683 -0.08(-6.15%)
Apr 24, 2023 1.300 1.330 1.260 1.300 64,380 +0.02(+1.56%)
Apr 21, 2023 1.360 1.360 1.260 1.280 46,393 -0.11(-7.91%)
Apr 20, 2023 1.360 1.400 1.310 1.390 59,554 +0.01(+0.72%)
Apr 19, 2023 1.310 1.380 1.280 1.380 90,119 +0.00(+0.00%)
Apr 18, 2023 1.170 1.425 1.170 1.380 270,444 +0.21(+17.71%)
Apr 17, 2023 1.220 1.220 1.170 1.172 11,479 -0.06(-4.68%)
Apr 14, 2023 1.240 1.250 1.170 1.230 64,202 +0.02(+1.27%)
Apr 13, 2023 1.225 1.250 1.190 1.215 49,255 -0.01(-0.44%)
Apr 12, 2023 1.170 1.250 1.130 1.220 92,212 -0.00(-0.01%)
Apr 11, 2023 1.130 1.260 1.130 1.220 142,601 +0.05(+4.28%)
Apr 10, 2023 1.140 1.170 1.070 1.170 74,459 +0.04(+3.54%)
Apr 06, 2023 1.100 1.160 1.060 1.130 72,066 +0.04(+3.65%)
Apr 05, 2023 1.110 1.120 1.040 1.090 158,619 +0.00(+0.02%)
Apr 04, 2023 1.100 1.180 1.020 1.090 270,878 +0.02(+1.40%)
Apr 03, 2023 0.9900 1.150 0.9500 1.075 339,695 +0.06(+6.24%)
Mar 31, 2023 1.000 1.040 0.9320 1.012 128,243 +0.05(+4.75%)
Mar 30, 2023 0.9920 1.000 0.9010 0.9660 91,124 -0.02(-1.86%)
Mar 29, 2023 1.000 1.000 0.9700 0.9843 15,963 +0.01(+1.47%)
Mar 28, 2023 0.9300 1.092 0.9182 0.9700 173,666 -0.07(-6.87%)
Mar 27, 2023 1.000 1.060 1.000 1.042 225,034 -0.01(-0.80%)
Mar 24, 2023 1.040 1.058 1.020 1.050 43,622 +0.01(+0.99%)
Mar 23, 2023 0.9851 1.040 0.9850 1.040 55,806 +0.07(+7.23%)
Mar 22, 2023 0.9600 1.000 0.9300 0.9696 59,831 -0.01(-1.06%)
Mar 21, 2023 0.9550 0.9949 0.9302 0.9800 56,761 +0.06(+6.52%)
Mar 20, 2023 0.9800 0.9838 0.8800 0.9200 70,706 -0.05(-5.22%)
Mar 17, 2023 0.9700 0.9800 0.9510 0.9707 18,574 -0.01(-0.95%)
Mar 16, 2023 0.9601 0.9800 0.9580 0.9800 9,318 +0.02(+2.39%)
Mar 15, 2023 0.9700 0.9990 0.9500 0.9571 77,850 -0.02(-2.34%)
Mar 14, 2023 1.045 1.050 0.9600 0.9800 286,447 -0.07(-6.67%)
Mar 13, 2023 1.040 1.080 1.020 1.050 52,200 +0.03(+2.68%)
Mar 10, 2023 1.080 1.090 1.003 1.023 46,669 -0.04(-3.53%)
Mar 09, 2023 1.100 1.110 1.030 1.060 68,919 -0.04(-3.64%)
Mar 08, 2023 1.080 1.110 1.080 1.100 25,066 +0.02(+1.85%)
Mar 07, 2023 1.100 1.138 1.050 1.080 121,521 -0.03(-2.70%)
Mar 06, 2023 1.140 1.200 1.080 1.110 167,816 +0.04(+3.74%)
Mar 03, 2023 1.000 1.180 0.9900 1.070 509,150 +0.07(+6.72%)
Mar 02, 2023 0.9900 1.050 0.9900 1.003 238,063 +0.00(+0.28%)
Mar 01, 2023 1.010 1.020 0.9950 0.9998 44,784 +0.00(+0.47%)
Feb 28, 2023 1.010 1.040 0.9797 0.9951 157,483 -0.03(-3.39%)
Feb 27, 2023 1.090 1.090 1.023 1.030 34,613 -0.03(-2.83%)
Feb 24, 2023 1.060 1.070 1.050 1.060 29,032 -0.02(-1.85%)
Feb 23, 2023 1.050 1.100 1.000 1.080 125,730 +0.02(+1.89%)
Feb 22, 2023 1.080 1.075 1.050 1.060 91,719 +0.00(+0.00%)
Feb 21, 2023 1.080 1.100 1.050 1.060 96,790 -0.02(-1.85%)
Feb 17, 2023 1.050 1.160 1.050 1.080 205,242 +0.00(+0.00%)
Feb 16, 2023 1.100 1.170 1.080 1.080 169,737 -0.02(-1.82%)
Feb 15, 2023 1.100 1.220 1.070 1.100 365,680 +0.02(+1.85%)
Feb 14, 2023 1.100 1.130 1.050 1.080 287,326 +0.03(+2.86%)
Feb 13, 2023 1.100 1.280 1.040 1.050 396,878 -0.10(-8.70%)
Feb 10, 2023 1.220 1.285 1.100 1.150 221,495 -0.08(-6.50%)
Feb 09, 2023 1.500 1.520 1.070 1.230 520,059 -0.20(-13.99%)
Feb 08, 2023 1.520 1.598 1.350 1.430 128,502 -0.11(-7.14%)
Feb 07, 2023 1.570 1.630 1.500 1.540 104,697 -0.02(-1.28%)
Feb 06, 2023 1.710 1.730 1.550 1.560 121,997 -0.19(-10.86%)
Feb 03, 2023 1.750 1.840 1.750 1.750 101,760 -0.06(-3.31%)
Feb 02, 2023 1.880 1.970 1.770 1.810 284,838 -0.02(-1.09%)
Feb 01, 2023 1.810 1.890 1.750 1.830 89,739 +0.02(+1.10%)
Jan 31, 2023 1.785 1.847 1.770 1.810 85,704 +0.04(+2.26%)
Jan 30, 2023 1.750 1.800 1.710 1.770 97,698 -0.10(-5.35%)
Jan 27, 2023 1.770 1.890 1.769 1.870 86,170 +0.13(+7.47%)
Jan 26, 2023 1.801 1.819 1.740 1.740 67,397 +0.00(+0.00%)
Jan 25, 2023 1.810 1.840 1.730 1.740 94,340 -0.01(-0.57%)
Jan 24, 2023 1.810 1.830 1.720 1.750 44,809 -0.02(-1.13%)
Jan 23, 2023 1.810 1.975 1.750 1.770 193,391 -0.05(-2.75%)
Jan 20, 2023 1.810 1.850 1.770 1.820 106,291 +0.10(+5.81%)
Jan 19, 2023 1.740 1.865 1.720 1.720 157,412 -0.02(-1.15%)
Jan 18, 2023 1.860 1.860 1.700 1.740 83,006 -0.05(-2.79%)
Jan 17, 2023 1.780 1.860 1.760 1.790 74,006 -0.02(-1.10%)
Jan 13, 2023 1.780 1.925 1.780 1.810 141,657 +0.04(+2.26%)
Jan 12, 2023 1.930 1.930 1.730 1.770 151,858 -0.16(-8.29%)
Jan 11, 2023 1.960 2.100 1.890 1.930 198,315 +0.00(+0.00%)
Jan 10, 2023 2.000 2.010 1.900 1.930 178,363 -0.08(-3.98%)
Jan 09, 2023 2.040 2.270 1.920 2.010 386,892 +0.05(+2.55%)
Jan 06, 2023 1.930 2.020 1.880 1.960 152,284 +0.01(+0.51%)
Jan 05, 2023 2.090 2.100 1.930 1.950 156,352 -0.11(-5.34%)
Jan 04, 2023 2.030 2.120 1.968 2.060 145,380 +0.06(+3.01%)
Jan 03, 2023 2.080 2.185 1.900 2.000 214,988 -0.04(-1.97%)
Dec 30, 2022 1.690 2.110 1.660 2.040 395,478 +0.24(+13.33%)
Dec 29, 2022 1.670 1.840 1.573 1.800 390,534 -0.04(-2.17%)
Dec 28, 2022 1.980 2.078 1.800 1.840 282,416 -0.24(-11.54%)
Dec 27, 2022 2.040 2.140 2.000 2.080 163,773 +0.02(+0.97%)
Dec 23, 2022 2.180 2.180 1.910 2.060 283,158 -0.09(-4.19%)
Dec 22, 2022 2.060 2.300 2.050 2.150 410,569 +0.00(+0.00%)
Dec 21, 2022 2.170 2.229 1.760 2.150 916,799 +0.10(+4.88%)
Dec 20, 2022 2.120 2.370 1.880 2.050 999,103 -0.14(-6.39%)
Dec 19, 2022 1.900 2.250 1.760 2.190 1,635,946 +0.57(+35.19%)
Dec 16, 2022 1.240 1.720 1.240 1.620 910,316 +0.36(+28.57%)
Dec 15, 2022 1.220 1.362 1.220 1.260 94,935 +0.03(+2.44%)
Dec 14, 2022 1.180 1.290 1.100 1.230 78,233 +0.05(+4.24%)
Dec 13, 2022 1.210 1.290 1.180 1.180 69,682 +0.01(+1.20%)
Dec 12, 2022 1.290 1.290 1.166 1.166 93,969 -0.15(-11.67%)
Dec 09, 2022 1.250 1.360 1.170 1.320 147,733 +0.11(+9.09%)
Dec 08, 2022 1.180 1.290 1.100 1.210 230,550 -0.08(-6.20%)
Dec 07, 2022 1.450 1.450 1.200 1.290 143,158 -0.16(-11.03%)
Dec 06, 2022 1.550 1.550 1.400 1.450 77,968 -0.05(-3.34%)
Dec 05, 2022 1.450 1.542 1.450 1.500 158,882 +0.15(+11.12%)
Dec 02, 2022 1.170 1.390 1.090 1.350 111,283 +0.18(+15.39%)
Dec 01, 2022 1.140 1.180 1.135 1.170 40,006 +0.06(+5.40%)
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%)
Sep 01, 2022 1.840 1.900 1.760 1.770 92,593 -0.13(-6.84%)
Aug 31, 2022 1.920 1.944 1.900 1.900 35,947 -0.02(-1.04%)
Aug 30, 2022 1.780 2.010 1.780 1.920 148,835 +0.14(+7.87%)
Aug 29, 2022 1.780 1.810 1.755 1.780 85,747 -0.03(-1.66%)
Aug 26, 2022 1.952 1.964 1.773 1.810 107,931 -0.04(-2.16%)
Aug 25, 2022 1.860 1.890 1.800 1.850 107,340 +0.02(+1.09%)
Aug 24, 2022 1.860 1.900 1.800 1.830 46,854 -0.08(-4.19%)
Aug 23, 2022 1.900 1.950 1.870 1.910 29,975 +0.00(+0.00%)
Aug 22, 2022 1.920 1.980 1.910 1.910 50,049 -0.05(-2.55%)
Aug 19, 2022 1.940 2.020 1.930 1.960 53,714 +0.01(+0.51%)
Aug 18, 2022 1.930 2.005 1.910 1.950 103,200 +0.01(+0.52%)
Aug 17, 2022 1.900 2.005 1.900 1.940 52,407 +0.02(+1.04%)
Aug 16, 2022 1.910 1.958 1.900 1.920 45,633 -0.02(-1.03%)
Aug 15, 2022 1.920 2.010 1.920 1.940 53,571 +0.01(+0.52%)
Aug 12, 2022 1.960 2.030 1.930 1.930 58,094 -0.05(-2.53%)
Aug 11, 2022 1.880 2.040 1.880 1.980 55,467 +0.10(+5.32%)
Aug 10, 2022 1.900 1.985 1.870 1.880 71,894 -0.04(-2.08%)
Aug 09, 2022 1.940 1.980 1.910 1.920 31,532 -0.04(-2.04%)
Aug 08, 2022 1.990 2.046 1.900 1.960 114,047 -0.02(-1.01%)
Aug 05, 2022 1.910 2.010 1.900 1.980 82,544 +0.05(+2.59%)
Aug 04, 2022 1.910 1.965 1.880 1.930 59,444 +0.03(+1.58%)
Aug 03, 2022 1.850 1.988 1.840 1.900 72,624 +0.06(+3.54%)
Aug 02, 2022 1.850 1.950 1.800 1.835 108,698 -0.04(-2.39%)
Aug 01, 2022 1.900 1.956 1.880 1.880 80,326 -0.10(-5.05%)
Jul 29, 2022 1.840 1.980 1.740 1.980 81,337 +0.13(+7.03%)
Jul 28, 2022 1.830 1.970 1.820 1.850 76,998 -0.02(-1.07%)
Jul 27, 2022 1.880 1.985 1.820 1.870 76,678 -0.02(-1.06%)
Jul 26, 2022 1.940 2.023 1.834 1.890 76,432 -0.06(-3.08%)
Jul 25, 2022 1.910 2.020 1.910 1.950 94,886 +0.04(+2.09%)
Jul 22, 2022 1.820 2.099 1.800 1.910 266,620 +0.10(+5.52%)
Jul 21, 2022 1.640 1.840 1.640 1.810 115,500 +0.18(+11.04%)
Jul 20, 2022 1.620 1.720 1.620 1.630 108,657 +0.10(+6.54%)
Jul 19, 2022 1.530 1.650 1.530 1.530 102,084 -0.01(-0.65%)
Jul 18, 2022 1.420 1.590 1.420 1.540 187,466 +0.14(+10.00%)
Jul 15, 2022 1.490 1.490 1.400 1.400 134,757 -0.08(-5.41%)
Jul 14, 2022 1.500 1.540 1.430 1.480 133,052 -0.06(-3.90%)
Jul 13, 2022 1.600 1.600 1.520 1.540 128,036 -0.03(-1.91%)
Jul 12, 2022 1.580 1.610 1.530 1.570 102,705 +0.00(+0.00%)
Jul 11, 2022 1.550 1.600 1.540 1.570 127,680 -0.01(-0.63%)
Jul 08, 2022 1.690 1.700 1.560 1.580 545,897 -0.11(-6.51%)
Jul 07, 2022 1.760 1.795 1.670 1.690 144,594 -0.01(-0.59%)
Jul 06, 2022 1.790 1.830 1.680 1.700 175,797 -0.13(-7.10%)
Jul 05, 2022 1.920 1.920 1.810 1.830 197,370 -0.11(-5.67%)
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.