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 )

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2021 3.611 3.680 3.401 3.500 308,523 -0.10(-2.79%)
Sep 30, 2021 3.520 3.676 3.516 3.600 355,925 +0.11(+3.26%)
Sep 29, 2021 3.800 3.868 3.400 3.487 666,001 -0.29(-7.63%)
Sep 28, 2021 3.960 4.080 3.760 3.775 279,822 -0.31(-7.48%)
Sep 27, 2021 3.880 4.120 3.720 4.080 395,988 +0.22(+5.80%)
Sep 24, 2021 4.000 4.080 3.804 3.856 278,817 -0.18(-4.54%)
Sep 23, 2021 4.320 4.360 4.000 4.040 263,162 -0.16(-3.81%)
Sep 22, 2021 3.920 4.240 3.920 4.200 387,597 +0.26(+6.60%)
Sep 21, 2021 3.920 4.080 3.920 3.940 185,407 +0.04(+0.99%)
Sep 20, 2021 4.200 4.240 3.880 3.901 389,577 -0.46(-10.52%)
Sep 17, 2021 4.440 4.440 4.160 4.360 285,222 -0.04(-0.91%)
Sep 16, 2021 4.320 4.440 4.160 4.400 175,823 +0.04(+0.92%)
Sep 15, 2021 4.400 4.440 4.160 4.360 197,324 -0.04(-0.91%)
Sep 14, 2021 4.640 4.800 4.400 4.400 247,628 -0.20(-4.35%)
Sep 13, 2021 4.640 4.680 4.440 4.600 190,942 +0.00(+0.00%)
Sep 10, 2021 5.000 5.072 4.600 4.600 241,956 -0.36(-7.26%)
Sep 09, 2021 4.680 5.000 4.640 4.960 145,744 +0.16(+3.33%)
Sep 08, 2021 5.200 5.320 4.600 4.800 348,440 -0.48(-9.09%)
Sep 07, 2021 5.120 5.480 5.080 5.280 420,802 +0.20(+3.94%)
Sep 03, 2021 4.960 5.200 4.680 5.080 565,862 -0.04(-0.78%)
Sep 02, 2021 5.280 5.600 4.800 5.120 1,328,461 -0.20(-3.76%)
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.