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 )

2.510 -0.020 (-0.79%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 10, 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 (%)
May 10, 2024 2.550 2.708 2.510 2.510 10,330 -0.02(-0.79%)
May 09, 2024 2.756 2.756 2.420 2.530 3,924 -0.18(-6.64%)
May 08, 2024 2.710 2.730 2.700 2.710 3,671 +0.01(+0.37%)
May 07, 2024 2.710 2.820 2.580 2.700 19,964 +0.00(+0.00%)
May 06, 2024 2.840 3.050 2.700 2.700 16,063 -0.14(-5.09%)
May 03, 2024 2.820 2.970 2.703 2.845 3,265 -0.00(-0.18%)
May 02, 2024 2.780 2.850 2.702 2.850 5,880 +0.23(+8.78%)
May 01, 2024 2.780 2.926 2.610 2.620 7,403 -0.05(-1.80%)
Apr 30, 2024 2.536 2.815 2.536 2.668 3,126 -0.23(-8.00%)
Apr 29, 2024 2.540 2.900 2.540 2.900 5,018 +0.01(+0.35%)
Apr 26, 2024 2.950 2.950 2.708 2.890 3,035 +0.14(+5.09%)
Apr 24, 2024 2.750 1,857 +0.14(+5.36%)
Apr 23, 2024 2.190 2.700 2.015 2.610 23,642 +0.47(+22.22%)
Apr 22, 2024 2.587 2.587 2.135 2.135 6,383 -0.09(-4.24%)
Apr 19, 2024 2.446 2.446 2.230 2.230 4,188 -0.23(-9.53%)
Apr 18, 2024 2.300 2.720 2.220 2.465 3,488 +0.11(+4.89%)
Apr 17, 2024 2.320 2.425 2.300 2.350 2,394 +0.08(+3.52%)
Apr 16, 2024 2.320 2.660 2.220 2.270 5,714 -0.24(-9.56%)
Apr 15, 2024 2.610 2.610 2.502 2.510 1,825 -0.09(-3.46%)
Apr 12, 2024 2.620 2.660 2.600 2.600 2,128 -0.13(-4.68%)
Apr 10, 2024 2.728 1,162 -0.07(-2.59%)
Apr 09, 2024 2.810 2.870 2.800 2.800 3,717 -0.07(-2.44%)
Apr 08, 2024 2.520 3.110 2.520 2.870 12,365 +0.34(+13.44%)
Apr 05, 2024 2.610 2.755 2.210 2.530 1,782 +0.00(+0.00%)
Apr 04, 2024 2.550 2.755 2.530 2.530 1,637 -0.05(-1.94%)
Apr 03, 2024 2.840 2.890 2.570 2.580 9,184 -0.33(-11.34%)
Apr 02, 2024 2.750 2.910 2.500 2.910 10,361 +0.33(+12.85%)
Apr 01, 2024 2.890 2.890 2.579 2.579 5,411 -0.32(-11.08%)
Mar 28, 2024 2.947 2.947 2.900 2.900 3,250 -0.07(-2.36%)
Mar 27, 2024 2.990 2.990 2.970 2.970 3,115 -0.18(-5.71%)
Mar 26, 2024 2.930 3.150 2.930 3.150 2,840 -0.01(-0.32%)
Mar 25, 2024 2.950 3.160 2.950 3.160 14,819 +0.22(+7.48%)
Mar 22, 2024 3.000 3.000 2.940 2.940 5,433 -0.01(-0.34%)
Mar 21, 2024 2.842 2.950 2.842 2.950 5,348 -0.03(-1.01%)
Mar 20, 2024 2.890 3.000 2.830 2.980 6,463 +0.11(+3.83%)
Mar 19, 2024 2.880 2.933 2.830 2.870 9,411 +0.06(+2.14%)
Mar 18, 2024 2.900 3.190 2.580 2.810 34,303 -0.09(-3.10%)
Mar 15, 2024 2.920 3.000 2.900 2.900 7,510 -0.13(-4.29%)
Mar 14, 2024 2.920 3.041 2.915 3.030 13,511 -0.01(-0.46%)
Mar 13, 2024 2.960 3.044 2.900 3.044 6,678 -0.03(-0.85%)
Mar 12, 2024 3.000 3.100 2.950 3.070 14,604 -0.08(-2.54%)
Mar 11, 2024 3.190 3.200 3.010 3.150 10,815 +0.01(+0.29%)
Mar 08, 2024 3.160 3.160 3.048 3.141 8,615 +0.02(+0.67%)
Mar 07, 2024 2.930 3.180 2.905 3.120 36,544 +0.24(+8.33%)
Mar 06, 2024 2.800 2.970 2.800 2.880 13,052 +0.08(+2.86%)
Mar 05, 2024 2.770 2.955 2.760 2.800 2,840 -0.04(-1.41%)
Mar 04, 2024 2.810 3.171 2.800 2.840 23,828 -0.03(-1.05%)
Mar 01, 2024 2.810 3.000 2.810 2.870 11,094 +0.10(+3.61%)
Feb 29, 2024 2.790 3.000 2.715 2.770 56,906 -0.04(-1.42%)
Feb 28, 2024 3.000 3.000 2.730 2.810 4,739 -0.19(-6.33%)
Feb 27, 2024 2.696 3.000 2.670 3.000 19,928 +0.28(+10.22%)
Feb 26, 2024 2.540 2.840 2.500 2.722 33,546 +0.17(+6.74%)
Feb 23, 2024 2.420 2.782 2.420 2.550 16,063 +0.00(+0.16%)
Feb 22, 2024 2.820 2.820 2.510 2.546 19,013 +0.17(+6.97%)
Feb 21, 2024 2.530 2.530 2.279 2.380 2,775 +0.12(+5.31%)
Feb 20, 2024 2.500 2.650 2.260 2.260 6,289 -0.19(-7.75%)
Feb 16, 2024 2.280 2.530 2.260 2.450 8,079 +0.09(+3.81%)
Feb 15, 2024 2.080 2.455 2.040 2.360 30,574 +0.33(+16.26%)
Feb 14, 2024 2.040 2.040 2.030 2.030 885 +0.01(+0.30%)
Feb 13, 2024 2.075 2.140 2.010 2.024 1,420 -0.12(-5.42%)
Feb 12, 2024 2.053 2.140 2.051 2.140 5,702 +0.10(+4.90%)
Feb 09, 2024 2.130 2.130 2.030 2.040 3,204 -0.09(-4.23%)
Feb 08, 2024 2.345 2.345 2.055 2.130 11,062 +0.09(+4.41%)
Feb 07, 2024 1.980 2.040 1.950 2.040 10,501 +0.00(+0.00%)
Feb 06, 2024 2.050 2.180 1.910 2.040 20,864 +0.17(+9.09%)
Feb 05, 2024 1.875 1.949 1.810 1.870 12,001 -0.08(-4.10%)
Feb 02, 2024 2.060 2.060 1.880 1.950 12,141 -0.17(-8.02%)
Feb 01, 2024 2.100 2.338 2.100 2.120 15,975 +0.02(+0.95%)
Jan 31, 2024 2.010 2.410 2.010 2.100 20,009 -0.07(-3.18%)
Jan 30, 2024 2.400 2.400 2.010 2.169 3,577 -0.25(-10.37%)
Jan 29, 2024 2.540 2.540 2.401 2.420 2,097 -0.14(-5.28%)
Jan 26, 2024 2.660 2.660 2.550 2.555 9,147 -0.01(-0.58%)
Jan 25, 2024 2.620 2.670 2.560 2.570 5,568 +0.00(+0.00%)
Jan 24, 2024 2.530 2.660 2.530 2.570 5,497 +0.07(+2.80%)
Jan 23, 2024 2.500 2.695 2.500 2.500 6,732 +0.00(+0.00%)
Jan 22, 2024 2.640 2.650 2.500 2.500 5,139 +0.00(+0.00%)
Jan 19, 2024 2.710 2.710 2.500 2.500 21,920 -0.26(-9.42%)
Jan 18, 2024 2.910 2.920 2.750 2.760 5,637 -0.15(-4.99%)
Jan 17, 2024 3.170 3.390 2.700 2.905 20,980 -0.12(-4.13%)
Jan 16, 2024 3.550 3.520 2.500 3.030 44,469 -0.47(-13.43%)
Jan 12, 2024 3.000 3.500 2.976 3.500 47,301 +0.54(+18.24%)
Jan 11, 2024 2.810 3.000 2.725 2.960 38,311 +0.16(+5.71%)
Jan 10, 2024 2.660 2.808 2.630 2.800 15,138 +0.14(+5.26%)
Jan 09, 2024 2.600 2.860 2.360 2.660 15,619 +0.14(+5.56%)
Jan 08, 2024 2.390 2.780 2.350 2.520 75,089 +0.17(+7.24%)
Jan 05, 2024 1.960 2.350 1.920 2.350 70,782 +0.39(+19.89%)
Jan 04, 2024 1.960 2.080 1.940 1.960 11,270 -0.02(-1.01%)
Jan 03, 2024 1.880 2.080 1.810 1.980 10,321 +0.02(+0.93%)
Jan 02, 2024 2.060 2.060 1.810 1.962 17,853 -0.11(-5.23%)
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%)
Oct 02, 2023 0.7200 0.7885 0.7100 0.7400 9,701 -0.04(-5.10%)
Sep 29, 2023 0.7200 0.7850 0.7200 0.7798 19,439 +0.06(+8.87%)
Sep 28, 2023 0.7100 0.7500 0.7070 0.7163 3,941 -0.05(-6.67%)
Sep 27, 2023 0.7600 0.7800 0.7071 0.7675 8,218 +0.01(+0.99%)
Sep 26, 2023 0.7000 0.7700 0.6919 0.7600 33,234 +0.05(+6.29%)
Sep 25, 2023 0.7990 0.7500 0.7150 0.7150 50,733 -0.04(-4.67%)
Sep 22, 2023 0.7499 0.7800 0.7195 0.7500 53,213 +0.03(+4.18%)
Sep 21, 2023 0.7180 0.7320 0.7100 0.7199 8,232 -0.02(-2.72%)
Sep 20, 2023 0.7300 0.7500 0.7300 0.7400 9,418 -0.01(-1.20%)
Sep 19, 2023 0.7200 0.7500 0.6820 0.7490 8,377 +0.01(+1.35%)
Sep 18, 2023 0.7010 0.7980 0.7000 0.7390 14,929 -0.00(-0.14%)
Sep 15, 2023 0.7519 0.7650 0.7380 0.7400 12,599 -0.05(-6.04%)
Sep 14, 2023 0.7106 0.7995 0.6700 0.7876 21,718 +0.05(+6.58%)
Sep 13, 2023 0.7400 0.7500 0.6700 0.7390 24,832 -0.02(-2.76%)
Sep 12, 2023 0.6953 0.8085 0.6953 0.7600 19,986 +0.04(+5.56%)
Sep 11, 2023 0.7300 0.7499 0.7000 0.7200 11,189 -0.04(-5.26%)
Sep 08, 2023 0.7540 0.8000 0.7444 0.7600 47,514 -0.05(-6.17%)
Sep 07, 2023 0.7300 0.8100 0.6600 0.8100 81,939 +0.08(+10.94%)
Sep 06, 2023 0.7900 0.7950 0.7200 0.7301 104,358 -0.06(-7.58%)
Sep 05, 2023 0.8100 0.8100 0.7900 0.7900 35,555 -0.04(-4.82%)
Sep 01, 2023 0.8450 0.8450 0.8100 0.8300 69,847 +0.00(+0.00%)
Aug 31, 2023 0.8600 0.8900 0.8298 0.8300 16,594 -0.05(-5.77%)
Aug 30, 2023 0.8700 0.8950 0.8600 0.8808 20,669 -0.01(-1.03%)
Aug 29, 2023 0.8800 0.9000 0.8450 0.8900 28,045 -0.01(-1.10%)
Aug 28, 2023 0.8500 0.9300 0.8500 0.8999 21,357 +0.05(+5.87%)
Aug 25, 2023 0.8699 0.8699 0.8500 0.8500 4,740 -0.00(-0.12%)
Aug 24, 2023 0.8500 0.8700 0.8466 0.8510 24,684 +0.01(+1.31%)
Aug 23, 2023 0.8425 0.8550 0.8301 0.8400 11,241 -0.01(-1.18%)
Aug 22, 2023 0.8500 0.8524 0.8500 0.8500 12,527 +0.01(+0.89%)
Aug 21, 2023 0.8500 0.8599 0.8300 0.8425 36,533 -0.02(-2.03%)
Aug 18, 2023 0.8800 0.8890 0.8600 0.8600 24,533 -0.05(-5.46%)
Aug 17, 2023 0.8900 0.9100 0.8800 0.9097 7,097 -0.00(-0.03%)
Aug 16, 2023 0.9000 0.9198 0.8800 0.9100 12,127 -0.01(-1.09%)
Aug 15, 2023 0.9300 0.9300 0.8901 0.9200 9,364 -0.01(-0.65%)
Aug 14, 2023 0.9000 0.9300 0.9000 0.9260 32,992 +0.03(+2.88%)
Aug 11, 2023 0.9100 0.9100 0.9000 0.9001 14,619 +0.00(+0.01%)
Aug 10, 2023 0.9400 0.9500 0.9000 0.9000 24,728 -0.01(-0.55%)
Aug 09, 2023 0.9300 0.9400 0.9050 0.9050 19,730 -0.03(-3.72%)
Aug 08, 2023 0.9100 0.9500 0.9001 0.9400 17,454 +0.02(+2.73%)
Aug 07, 2023 0.9201 0.9500 0.9000 0.9150 15,589 -0.03(-3.67%)
Aug 04, 2023 0.9500 0.9697 0.9200 0.9499 16,705 -0.03(-2.96%)
Aug 03, 2023 0.9400 0.9790 0.9276 0.9789 16,573 +0.05(+5.26%)
Aug 02, 2023 0.9501 0.9501 0.9100 0.9300 28,066 -0.02(-2.11%)
Aug 01, 2023 0.9300 0.9500 0.9100 0.9500 21,924 +0.02(+2.70%)
Jul 31, 2023 1.000 1.000 0.9180 0.9250 80,354 -0.01(-0.54%)
Jul 28, 2023 0.9003 0.9847 0.9003 0.9300 120,978 +0.03(+3.33%)
Jul 27, 2023 0.9661 0.9734 0.9000 0.9000 32,268 -0.02(-2.18%)
Jul 26, 2023 0.9200 0.9900 0.9200 0.9201 24,023 -0.02(-2.12%)
Jul 25, 2023 0.9500 0.9900 0.9300 0.9400 14,071 -0.01(-1.12%)
Jul 24, 2023 0.9200 0.9905 0.9217 0.9506 16,429 -0.01(-0.98%)
Jul 21, 2023 0.9600 0.9898 0.9200 0.9600 3,271 +0.00(+0.00%)
Jul 20, 2023 0.9255 0.9983 0.9255 0.9600 26,478 +0.03(+3.21%)
Jul 19, 2023 0.9301 0.9500 0.9200 0.9301 60,972 +0.01(+1.10%)
Jul 18, 2023 0.9500 1.010 0.9200 0.9200 26,689 -0.04(-4.05%)
Jul 17, 2023 0.9800 0.9800 0.9446 0.9588 10,309 +0.01(+1.02%)
Jul 14, 2023 1.020 1.020 0.9050 0.9491 42,647 -0.05(-5.09%)
Jul 13, 2023 0.9900 1.000 0.9700 1.000 35,110 +0.02(+1.53%)
Jul 12, 2023 0.9502 1.000 0.9502 0.9849 29,512 -0.01(-0.62%)
Jul 11, 2023 0.9600 0.9910 0.9600 0.9910 33,847 +0.05(+5.41%)
Jul 10, 2023 0.9400 0.9800 0.9400 0.9401 27,957 +0.04(+3.88%)
Jul 07, 2023 0.9399 0.9500 0.9050 0.9050 26,966 -0.03(-3.72%)
Jul 06, 2023 0.9300 0.9400 0.9000 0.9400 5,932 -0.02(-2.08%)
Jul 05, 2023 0.8910 0.9700 0.8910 0.9600 24,155 +0.07(+7.74%)
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.