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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 24, 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, 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%)
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.