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 (%)
Dec 31, 2021 1.240 1.380 1.230 1.250 524,576 +0.00(+0.00%)
Dec 30, 2021 1.190 1.300 1.190 1.250 484,198 +0.07(+5.93%)
Dec 29, 2021 1.160 1.220 1.110 1.180 348,460 +0.01(+0.85%)
Dec 28, 2021 1.260 1.278 1.160 1.170 195,997 -0.12(-9.30%)
Dec 27, 2021 1.240 1.380 1.200 1.290 763,092 +0.04(+3.20%)
Dec 23, 2021 1.280 1.280 1.240 1.250 166,290 -0.03(-2.34%)
Dec 22, 2021 1.300 1.320 1.260 1.280 388,556 +0.00(+0.00%)
Dec 21, 2021 1.390 1.440 1.260 1.280 502,000 -0.10(-7.25%)
Dec 20, 2021 1.350 1.420 1.300 1.380 261,281 -0.04(-2.82%)
Dec 17, 2021 1.220 1.490 1.219 1.420 351,723 +0.15(+11.81%)
Dec 16, 2021 1.400 1.412 1.200 1.270 339,724 -0.11(-7.97%)
Dec 15, 2021 1.400 1.440 1.260 1.380 663,199 -0.02(-1.43%)
Dec 14, 2021 1.450 1.490 1.360 1.400 400,240 -0.07(-4.76%)
Dec 13, 2021 1.500 1.590 1.430 1.470 448,613 -0.07(-4.55%)
Dec 10, 2021 1.560 1.690 1.450 1.540 1,764,199 -0.01(-0.65%)
Dec 09, 2021 1.730 1.755 1.510 1.550 413,230 -0.11(-6.63%)
Dec 08, 2021 1.580 1.770 1.520 1.660 403,802 +0.08(+5.06%)
Dec 07, 2021 1.490 1.650 1.490 1.580 328,410 +0.10(+6.76%)
Dec 06, 2021 1.390 1.500 1.335 1.480 347,002 +0.09(+6.47%)
Dec 03, 2021 1.660 1.670 1.390 1.390 561,827 -0.29(-17.26%)
Dec 02, 2021 1.750 1.760 1.660 1.680 288,345 -0.07(-4.00%)
Dec 01, 2021 1.920 1.924 1.710 1.750 298,634 -0.18(-9.33%)
Nov 30, 2021 1.860 1.930 1.720 1.930 681,714 +0.04(+2.12%)
Nov 29, 2021 1.820 1.920 1.780 1.890 321,420 +0.11(+6.18%)
Nov 26, 2021 1.870 1.930 1.720 1.780 401,913 -0.14(-7.29%)
Nov 24, 2021 1.920 1.980 1.808 1.920 418,378 -0.02(-1.03%)
Nov 23, 2021 2.070 2.320 1.910 1.940 548,871 -0.11(-5.37%)
Nov 22, 2021 2.390 2.390 2.040 2.050 663,604 -0.33(-13.87%)
Nov 19, 2021 2.320 2.580 2.200 2.380 514,941 +0.03(+1.28%)
Nov 18, 2021 2.750 2.355 2.310 2.350 1,161,252 -0.46(-16.37%)
Nov 17, 2021 2.960 3.140 2.710 2.810 1,193,880 -0.49(-14.76%)
Nov 16, 2021 3.230 3.296 3.200 3.296 223,515 +0.06(+1.92%)
Nov 15, 2021 3.321 3.396 3.200 3.234 387,969 -0.17(-4.87%)
Nov 12, 2021 3.440 3.467 3.320 3.400 415,383 -0.04(-1.16%)
Nov 11, 2021 3.400 3.660 3.400 3.440 278,791 +0.02(+0.69%)
Nov 10, 2021 3.360 3.416 210,041 -0.05(-1.57%)
Nov 09, 2021 3.560 3.720 3.276 3.471 617,255 -0.36(-9.33%)
Nov 08, 2021 3.840 3.996 3.672 3.828 457,068 +0.19(+5.16%)
Nov 05, 2021 3.840 3.920 3.600 3.640 313,554 -0.28(-7.14%)
Nov 04, 2021 4.040 4.240 3.800 3.920 553,655 -0.08(-2.00%)
Nov 03, 2021 3.680 4.080 3.684 4.000 657,600 +0.23(+6.04%)
Nov 02, 2021 3.412 3.772 3.400 3.772 567,886 +0.44(+13.37%)
Nov 01, 2021 3.280 3.360 3.300 3.327 212,819 +0.03(+0.82%)
Oct 29, 2021 3.440 3.516 3.286 3.300 368,930 -0.26(-7.27%)
Oct 28, 2021 3.492 3.600 3.403 3.559 467,003 -0.16(-4.33%)
Oct 27, 2021 3.422 4.280 3.326 3.720 3,957,152 +0.38(+11.31%)
Oct 26, 2021 3.280 3.342 1,234,272 +0.03(+1.03%)
Oct 25, 2021 3.240 3.459 3.080 3.308 743,568 +0.10(+3.12%)
Oct 22, 2021 3.305 3.346 3.200 3.208 213,818 -0.12(-3.50%)
Oct 21, 2021 3.320 3.396 3.280 3.324 228,841 -0.01(-0.23%)
Oct 20, 2021 3.352 3.352 3.240 3.332 266,895 -0.02(-0.68%)
Oct 19, 2021 3.280 3.400 3.200 3.355 241,471 +0.03(+0.98%)
Oct 18, 2021 3.400 3.480 3.252 3.322 326,787 -0.10(-3.04%)
Oct 15, 2021 3.480 3.558 3.364 3.426 195,597 -0.08(-2.21%)
Oct 14, 2021 3.520 3.520 3.322 3.504 197,389 -0.04(-1.03%)
Oct 13, 2021 3.420 3.560 3.360 3.540 361,754 +0.14(+4.13%)
Oct 12, 2021 3.400 3.640 3.280 3.400 272,674 +0.01(+0.37%)
Oct 11, 2021 3.320 3.600 3.292 3.388 511,146 -0.01(-0.36%)
Oct 08, 2021 3.320 3.520 3.240 3.400 414,434 +0.00(+0.00%)
Oct 07, 2021 3.488 3.500 3.331 3.400 297,485 +0.01(+0.24%)
Oct 06, 2021 3.400 3.400 3.332 3.392 105,816 -0.01(-0.24%)
Oct 05, 2021 3.288 3.420 3.257 3.400 179,348 +0.11(+3.36%)
Oct 04, 2021 3.416 3.491 3.246 3.290 235,304 -0.21(-6.01%)
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.