Skip to main content

17 Education & Technology Group Inc ADR (NQ: YQ )

2.970 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.070 2.223 1.993 2.070 26,905 -0.01(-0.48%)
Dec 28, 2023 1.760 2.460 1.737 2.080 145,978 +0.36(+20.93%)
Dec 27, 2023 1.600 1.745 1.538 1.720 26,372 +0.12(+7.50%)
Dec 26, 2023 1.560 1.600 1.500 1.600 6,862 +0.10(+6.66%)
Dec 22, 2023 1.520 1.700 1.480 1.500 31,593 -0.05(-3.21%)
Dec 21, 2023 1.608 1.610 1.470 1.550 8,289 -0.08(-4.91%)
Dec 20, 2023 1.560 1.720 1.500 1.630 57,588 +0.12(+7.95%)
Dec 19, 2023 1.560 1.560 1.460 1.510 43,042 -0.06(-3.82%)
Dec 18, 2023 1.410 1.670 1.410 1.570 48,904 +1.20(+326.98%)
Dec 15, 2023 0.3500 0.3677 0.3500 0.3677 72,728 +0.01(+3.58%)
Dec 14, 2023 0.3511 0.3605 0.3300 0.3550 192,063 -0.01(-2.07%)
Dec 13, 2023 0.3824 0.3885 0.3625 0.3625 44,432 -0.04(-9.38%)
Dec 12, 2023 0.3700 0.4000 0.3500 0.4000 25,066 +0.01(+2.59%)
Dec 11, 2023 0.3372 0.4100 0.3346 0.3899 82,375 +0.05(+15.66%)
Dec 08, 2023 0.4310 0.4310 0.3359 0.3371 181,898 -0.08(-19.74%)
Dec 07, 2023 0.5200 0.5290 0.3500 0.4200 160,989 -0.12(-22.22%)
Dec 06, 2023 0.5700 0.5750 0.5301 0.5400 57,777 -0.02(-3.36%)
Dec 05, 2023 0.5640 0.5769 0.5100 0.5588 46,066 +0.03(+5.41%)
Dec 04, 2023 0.5300 0.5400 0.5200 0.5301 16,976 -0.02(-3.44%)
Dec 01, 2023 0.5200 0.5699 0.5200 0.5490 36,084 +0.02(+3.58%)
Nov 30, 2023 0.5286 0.5700 0.5201 0.5300 32,845 -0.00(-0.38%)
Nov 29, 2023 0.5000 0.5486 0.5000 0.5320 39,458 +0.01(+0.95%)
Nov 28, 2023 0.5140 0.5549 0.5001 0.5270 19,991 +0.01(+2.51%)
Nov 27, 2023 0.5150 0.5490 0.5000 0.5141 60,428 -0.00(-0.19%)
Nov 24, 2023 0.5400 0.5524 0.4900 0.5151 96,437 -0.02(-2.83%)
Nov 22, 2023 0.5800 0.5803 0.5102 0.5301 39,027 -0.07(-11.15%)
Nov 21, 2023 0.5700 0.6073 0.5700 0.5966 16,776 +0.03(+4.67%)
Nov 20, 2023 0.5700 0.6000 0.5700 0.5700 63,812 +0.00(+0.00%)
Nov 17, 2023 0.5800 0.6195 0.5700 0.5700 33,581 +0.00(+0.00%)
Nov 16, 2023 0.6100 0.6195 0.5700 0.5700 22,444 -0.02(-3.39%)
Nov 15, 2023 0.6100 0.6403 0.5700 0.5900 106,064 -0.02(-3.28%)
Nov 14, 2023 0.6200 0.6390 0.5901 0.6100 23,468 -0.02(-2.87%)
Nov 13, 2023 0.6000 0.6300 0.6000 0.6280 9,834 +0.01(+2.10%)
Nov 10, 2023 0.6200 0.6250 0.5901 0.6151 55,536 -0.01(-2.37%)
Nov 09, 2023 0.6600 0.7100 0.6250 0.6300 45,240 -0.02(-3.08%)
Nov 08, 2023 0.6696 0.6696 0.6500 0.6500 19,129 -0.02(-3.00%)
Nov 07, 2023 0.6500 0.6720 0.6500 0.6701 5,398 +0.00(+0.00%)
Nov 06, 2023 0.6700 0.6701 0.6650 0.6701 22,528 +0.00(+0.01%)
Nov 03, 2023 0.6900 0.7100 0.6500 0.6700 81,233 -0.02(-2.90%)
Nov 02, 2023 0.6746 0.7200 0.6746 0.6900 4,897 +0.00(+0.00%)
Nov 01, 2023 0.6900 0.7246 0.6603 0.6900 5,349 +0.00(+0.00%)
Oct 31, 2023 0.6801 0.7000 0.6603 0.6900 22,202 +0.01(+1.46%)
Oct 30, 2023 0.7000 0.7150 0.6700 0.6801 13,636 -0.02(-2.84%)
Oct 27, 2023 0.7002 0.7501 0.7000 0.7000 15,321 +0.00(+0.00%)
Oct 26, 2023 0.7700 0.7700 0.7000 0.7000 15,033 -0.03(-4.11%)
Oct 25, 2023 0.7300 0.7300 0.7300 0.7300 2,187 -0.03(-3.44%)
Oct 24, 2023 0.7900 0.7900 0.7200 0.7560 9,687 +0.00(+0.64%)
Oct 23, 2023 0.7660 0.7965 0.7501 0.7512 8,622 -0.01(-1.87%)
Oct 20, 2023 0.7501 0.7800 0.7501 0.7655 19,046 -0.03(-3.44%)
Oct 19, 2023 0.8000 0.8100 0.7551 0.7928 11,623 -0.02(-2.97%)
Oct 18, 2023 0.8500 0.8688 0.8171 0.8171 6,555 -0.03(-3.87%)
Oct 17, 2023 0.9000 0.9000 0.8500 0.8500 12,542 -0.02(-2.30%)
Oct 16, 2023 0.8040 0.8800 0.8040 0.8700 21,724 +0.07(+8.21%)
Oct 13, 2023 0.8000 0.8200 0.8000 0.8040 2,353 -0.00(-0.12%)
Oct 12, 2023 0.7700 0.8142 0.7500 0.8050 9,893 +0.01(+0.63%)
Oct 11, 2023 0.7900 0.8200 0.7700 0.8000 12,821 +0.03(+3.90%)
Oct 10, 2023 0.7430 0.7750 0.7361 0.7700 14,212 +0.03(+4.59%)
Oct 09, 2023 0.7300 0.7400 0.7225 0.7362 19,718 +0.01(+1.66%)
Oct 06, 2023 0.7160 0.8100 0.7160 0.7242 22,726 -0.02(-2.14%)
Oct 05, 2023 0.7200 0.7750 0.7200 0.7400 13,382 -0.02(-2.63%)
Oct 04, 2023 0.7300 0.7600 0.7160 0.7600 3,270 +0.03(+4.11%)
Oct 03, 2023 0.7300 0.7999 0.7289 0.7300 11,841 -0.01(-1.35%)
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.