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, 2022 1.820 1.995 1.760 1.970 85,113 +0.09(+4.79%)
Jun 29, 2022 1.840 1.900 1.772 1.880 87,501 +0.01(+0.53%)
Jun 28, 2022 1.830 1.921 1.830 1.870 117,509 +0.07(+3.89%)
Jun 27, 2022 1.840 1.860 1.687 1.800 128,448 +0.04(+2.27%)
Jun 24, 2022 2.060 2.060 1.750 1.760 232,394 -0.27(-13.30%)
Jun 23, 2022 2.100 2.110 1.960 2.030 32,825 -0.07(-3.33%)
Jun 22, 2022 1.960 2.100 1.954 2.100 28,034 +0.02(+0.96%)
Jun 21, 2022 2.000 2.115 1.950 2.080 54,690 +0.14(+7.22%)
Jun 17, 2022 2.000 2.080 1.900 1.940 81,638 +0.04(+2.11%)
Jun 16, 2022 2.040 2.040 1.820 1.900 117,561 -0.14(-6.86%)
Jun 15, 2022 2.070 2.150 1.980 2.040 78,761 -0.02(-0.97%)
Jun 14, 2022 1.960 2.230 1.950 2.060 145,551 +0.13(+6.74%)
Jun 13, 2022 2.560 2.560 1.930 1.930 239,742 -0.47(-19.58%)
Jun 10, 2022 3.100 3.120 2.190 2.400 352,949 -0.65(-21.31%)
Jun 09, 2022 2.720 3.273 2.550 3.050 227,133 +0.23(+8.16%)
Jun 08, 2022 2.600 3.740 2.400 2.820 852,921 +0.41(+17.01%)
Jun 07, 2022 2.190 2.450 2.190 2.410 50,989 +0.08(+3.43%)
Jun 06, 2022 2.120 2.330 2.120 2.330 50,753 +0.29(+14.22%)
Jun 03, 2022 2.140 2.200 2.000 2.040 31,672 -0.13(-5.99%)
Jun 02, 2022 2.060 2.390 2.060 2.170 56,154 +0.09(+4.33%)
Jun 01, 2022 2.140 2.200 2.000 2.080 28,057 -0.04(-1.89%)
May 31, 2022 2.140 2.180 2.034 2.120 65,211 +0.13(+6.53%)
May 27, 2022 1.880 2.020 1.880 1.990 32,349 +0.13(+6.99%)
May 26, 2022 1.800 1.990 1.710 1.860 36,523 +0.06(+3.33%)
May 25, 2022 1.790 1.940 1.730 1.800 26,515 +0.01(+0.56%)
May 24, 2022 1.720 1.810 1.710 1.790 23,768 +0.00(+0.00%)
May 23, 2022 1.810 1.940 1.750 1.790 41,851 -0.01(-0.56%)
May 20, 2022 1.920 1.980 1.800 1.800 46,477 -0.07(-3.74%)
May 19, 2022 1.800 1.930 1.700 1.870 72,086 +0.08(+4.47%)
May 18, 2022 1.870 1.920 1.760 1.790 62,419 -0.09(-4.79%)
May 17, 2022 1.850 1.970 1.840 1.880 29,263 +0.06(+3.30%)
May 16, 2022 1.800 1.909 1.780 1.820 37,138 +0.01(+0.55%)
May 13, 2022 1.570 1.840 1.570 1.810 61,596 +0.19(+11.73%)
May 12, 2022 1.530 1.700 1.475 1.620 65,508 +0.10(+6.58%)
May 11, 2022 1.760 1.760 1.510 1.520 44,137 -0.19(-11.11%)
May 10, 2022 1.700 1.780 1.700 1.710 52,210 +0.00(+0.00%)
May 09, 2022 1.940 1.940 1.700 1.710 102,509 -0.22(-11.40%)
May 06, 2022 2.170 2.170 1.900 1.930 110,697 -0.27(-12.27%)
May 05, 2022 2.280 2.320 2.165 2.200 55,050 -0.05(-2.22%)
May 04, 2022 2.480 2.480 2.200 2.250 136,149 -0.32(-12.45%)
May 03, 2022 2.660 2.790 2.510 2.570 113,255 -0.11(-4.10%)
May 02, 2022 2.330 2.740 2.210 2.680 145,471 +0.31(+13.08%)
Apr 29, 2022 2.140 2.455 2.110 2.370 199,902 +0.37(+18.50%)
Apr 28, 2022 1.900 2.085 1.892 2.000 76,884 +0.11(+5.82%)
Apr 27, 2022 1.910 1.950 1.890 1.890 61,865 -0.01(-0.53%)
Apr 26, 2022 1.940 1.960 1.900 1.900 79,054 -0.12(-5.94%)
Apr 25, 2022 1.970 2.050 1.847 2.020 111,184 +0.00(+0.00%)
Apr 22, 2022 1.820 2.170 1.820 2.020 93,783 +0.18(+9.78%)
Apr 21, 2022 2.030 2.060 1.810 1.840 142,563 -0.19(-9.36%)
Apr 20, 2022 1.970 2.030 1.940 2.030 68,105 +0.04(+2.01%)
Apr 19, 2022 1.980 2.030 1.900 1.990 55,392 -0.02(-1.00%)
Apr 18, 2022 2.060 2.080 1.960 2.010 65,823 -0.04(-1.95%)
Apr 14, 2022 1.970 2.050 1.970 2.050 64,792 +0.07(+3.54%)
Apr 13, 2022 2.040 2.089 1.960 1.980 100,093 -0.02(-1.00%)
Apr 12, 2022 2.310 2.310 1.950 2.000 354,800 -0.34(-14.53%)
Apr 11, 2022 2.350 2.450 2.300 2.340 122,981 -0.08(-3.31%)
Apr 08, 2022 2.540 2.600 2.330 2.420 91,389 -0.09(-3.59%)
Apr 07, 2022 2.710 2.737 2.450 2.510 89,782 -0.25(-9.06%)
Apr 06, 2022 2.570 2.780 2.430 2.760 152,530 +0.14(+5.34%)
Apr 05, 2022 2.820 2.880 2.610 2.620 110,334 -0.20(-7.09%)
Apr 04, 2022 2.860 2.960 2.780 2.820 169,739 +0.09(+3.30%)
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.