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 )

2.530 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2021 4.520 5.440 4.480 5.320 1,665,056 +0.92(+20.91%)
Aug 31, 2021 4.360 4.640 4.320 4.400 676,303 +0.00(+0.00%)
Aug 30, 2021 4.240 4.640 4.120 4.400 593,187 +0.16(+3.77%)
Aug 27, 2021 4.160 4.240 4.080 4.240 470,648 +0.04(+0.95%)
Aug 26, 2021 4.360 4.640 4.154 4.200 718,223 -0.24(-5.41%)
Aug 25, 2021 4.600 4.800 4.120 4.440 676,756 -0.28(-5.93%)
Aug 24, 2021 4.240 4.920 4.040 4.720 1,492,560 +0.64(+15.69%)
Aug 23, 2021 4.200 4.280 4.020 4.080 204,537 -0.20(-4.67%)
Aug 20, 2021 4.214 4.340 4.000 4.280 289,021 -0.04(-0.93%)
Aug 19, 2021 3.880 4.440 3.800 4.320 422,985 +0.16(+3.85%)
Aug 18, 2021 4.240 4.400 4.040 4.160 294,253 -0.04(-0.95%)
Aug 17, 2021 4.000 4.200 3.920 4.200 335,866 +0.04(+0.96%)
Aug 16, 2021 4.280 4.280 4.000 4.160 324,267 -0.16(-3.70%)
Aug 13, 2021 4.360 4.480 4.280 4.320 183,378 -0.12(-2.70%)
Aug 12, 2021 4.560 4.560 4.400 4.440 234,579 -0.20(-4.31%)
Aug 11, 2021 4.640 4.720 4.480 4.640 235,616 -0.08(-1.69%)
Aug 10, 2021 4.880 5.080 4.680 4.720 235,498 -0.20(-4.07%)
Aug 09, 2021 4.480 5.000 4.409 4.920 705,665 +0.44(+9.82%)
Aug 06, 2021 4.480 4.600 4.400 4.480 320,537 -0.08(-1.75%)
Aug 05, 2021 4.414 4.680 4.414 4.560 446,316 +0.16(+3.64%)
Aug 04, 2021 4.480 4.800 4.280 4.400 952,050 -0.16(-3.51%)
Aug 03, 2021 4.480 4.720 4.280 4.560 870,184 +0.19(+4.26%)
Aug 02, 2021 4.520 4.600 4.320 4.374 659,436 -0.11(-2.38%)
Jul 30, 2021 4.760 4.842 4.440 4.480 667,814 -0.36(-7.44%)
Jul 29, 2021 5.080 5.080 4.600 4.840 965,102 -0.04(-0.82%)
Jul 28, 2021 5.160 5.400 4.720 4.880 2,098,244 +0.24(+5.17%)
Jul 27, 2021 4.320 6.320 4.262 4.640 6,086,447 +0.48(+11.54%)
Jul 26, 2021 4.560 4.800 4.080 4.160 2,041,332 -1.48(-26.24%)
Jul 23, 2021 5.600 7.080 5.280 5.640 3,310,734 -3.56(-38.70%)
Jul 22, 2021 10.16 10.16 9.120 9.200 276,514 -0.76(-7.63%)
Jul 21, 2021 9.760 10.12 9.720 9.960 110,857 +0.24(+2.47%)
Jul 20, 2021 10.20 10.20 9.380 9.720 290,018 -0.08(-0.82%)
Jul 19, 2021 9.640 9.960 9.440 9.800 144,404 -0.28(-2.78%)
Jul 16, 2021 10.32 10.40 9.880 10.08 162,037 -0.28(-2.70%)
Jul 15, 2021 10.24 10.64 10.00 10.36 132,294 -0.08(-0.77%)
Jul 14, 2021 10.96 11.04 10.20 10.44 276,360 -0.56(-5.09%)
Jul 13, 2021 10.80 12.00 10.64 11.00 351,245 +0.16(+1.48%)
Jul 12, 2021 11.12 11.20 10.72 10.84 162,721 -0.32(-2.87%)
Jul 09, 2021 11.76 11.76 11.04 11.16 247,830 -0.12(-1.06%)
Jul 08, 2021 10.40 11.52 10.04 11.28 373,560 +0.20(+1.81%)
Jul 07, 2021 12.00 12.16 11.08 11.08 321,648 -0.84(-7.05%)
Jul 06, 2021 12.00 12.88 11.68 11.92 440,139 -0.68(-5.40%)
Jul 02, 2021 13.24 13.35 11.48 12.60 545,961 -0.72(-5.41%)
Jul 01, 2021 14.40 14.48 13.30 13.32 434,603 -1.28(-8.77%)
Jun 30, 2021 13.84 14.92 13.60 14.60 650,735 +0.72(+5.19%)
Jun 29, 2021 14.64 14.75 13.80 13.88 559,707 -0.72(-4.93%)
Jun 28, 2021 14.84 14.96 14.52 14.60 406,125 -0.16(-1.08%)
Jun 25, 2021 15.28 15.28 14.56 14.76 330,577 -0.04(-0.27%)
Jun 24, 2021 14.80 15.40 14.76 14.80 300,447 +0.00(+0.00%)
Jun 23, 2021 14.52 15.08 14.52 14.80 237,139 +0.24(+1.65%)
Jun 22, 2021 15.04 15.08 14.40 14.56 261,573 -0.40(-2.67%)
Jun 21, 2021 15.68 15.84 14.88 14.96 447,980 -1.04(-6.50%)
Jun 18, 2021 16.00 16.32 15.76 16.00 370,464 +0.16(+1.01%)
Jun 17, 2021 16.44 16.56 15.84 15.84 369,760 -0.72(-4.35%)
Jun 16, 2021 16.64 17.12 16.12 16.56 371,781 -1.16(-6.55%)
Jun 15, 2021 18.36 18.52 17.40 17.72 236,473 -0.52(-2.85%)
Jun 14, 2021 17.80 18.88 17.56 18.24 347,534 +0.00(+0.00%)
Jun 11, 2021 16.44 18.36 15.88 18.24 1,309,367 +1.64(+9.88%)
Jun 10, 2021 17.00 17.52 16.10 16.60 515,202 +0.44(+2.72%)
Jun 09, 2021 16.96 17.84 16.08 16.16 761,419 -0.56(-3.35%)
Jun 08, 2021 15.84 16.76 15.32 16.72 551,249 +1.04(+6.63%)
Jun 07, 2021 17.20 17.20 15.28 15.68 847,553 -1.56(-9.05%)
Jun 04, 2021 19.68 19.78 17.00 17.24 956,484 -2.32(-11.86%)
Jun 03, 2021 21.20 21.56 19.40 19.56 378,448 -2.12(-9.78%)
Jun 02, 2021 21.24 22.80 21.02 21.68 230,588 +0.40(+1.88%)
Jun 01, 2021 20.00 22.36 19.60 21.28 344,346 +1.84(+9.47%)
May 28, 2021 19.20 20.32 19.04 19.44 137,461 -0.52(-2.61%)
May 27, 2021 19.88 20.64 19.24 19.96 231,920 +0.16(+0.81%)
May 26, 2021 18.72 19.92 18.47 19.80 145,932 +0.92(+4.87%)
May 25, 2021 18.08 19.60 17.20 18.88 327,245 +1.20(+6.79%)
May 24, 2021 18.60 18.80 17.24 17.68 289,402 -1.16(-6.16%)
May 21, 2021 20.24 20.32 18.72 18.84 148,913 -1.08(-5.42%)
May 20, 2021 19.24 20.48 19.08 19.92 108,575 +0.76(+3.97%)
May 19, 2021 19.24 19.48 18.64 19.16 76,916 -0.48(-2.44%)
May 18, 2021 19.00 20.24 18.96 19.64 103,429 +0.68(+3.59%)
May 17, 2021 19.20 19.56 18.60 18.96 93,246 +0.04(+0.21%)
May 14, 2021 18.12 19.08 17.68 18.92 257,755 +1.72(+10.00%)
May 13, 2021 20.00 20.20 16.84 17.20 297,409 -2.80(-14.00%)
May 12, 2021 21.04 21.08 19.44 20.00 249,741 -1.48(-6.89%)
May 11, 2021 20.04 21.60 19.28 21.48 182,667 +0.92(+4.47%)
May 10, 2021 22.40 22.48 20.24 20.56 251,130 -2.12(-9.35%)
May 07, 2021 22.68 23.84 22.52 22.68 106,547 -0.16(-0.70%)
May 06, 2021 24.00 24.27 22.40 22.84 198,243 -1.12(-4.67%)
May 05, 2021 24.68 25.16 23.82 23.96 117,712 -0.68(-2.76%)
May 04, 2021 24.64 24.76 23.24 24.64 194,434 -0.04(-0.16%)
May 03, 2021 26.08 26.28 24.60 24.68 184,430 -1.60(-6.09%)
Apr 30, 2021 26.60 27.19 25.72 26.28 126,000 -0.56(-2.09%)
Apr 29, 2021 28.80 28.84 26.56 26.84 176,382 -1.92(-6.68%)
Apr 28, 2021 27.60 29.28 26.84 28.76 154,721 +1.20(+4.35%)
Apr 27, 2021 28.52 29.00 27.44 27.56 136,157 -1.16(-4.04%)
Apr 26, 2021 30.00 30.00 27.64 28.72 247,430 -0.44(-1.51%)
Apr 23, 2021 26.84 29.76 26.84 29.16 317,825 +2.48(+9.30%)
Apr 22, 2021 27.40 28.36 26.52 26.68 201,966 -1.00(-3.61%)
Apr 21, 2021 24.88 27.72 24.52 27.68 213,945 +2.76(+11.08%)
Apr 20, 2021 26.36 26.68 24.24 24.92 215,131 -1.12(-4.30%)
Apr 19, 2021 25.40 26.24 24.88 26.04 188,711 +0.92(+3.66%)
Apr 16, 2021 26.04 26.24 24.80 25.12 326,850 -1.16(-4.41%)
Apr 15, 2021 27.20 28.32 26.00 26.28 268,721 -0.28(-1.05%)
Apr 14, 2021 26.56 27.52 25.96 26.56 210,507 +0.60(+2.31%)
Apr 13, 2021 26.52 26.76 24.80 25.96 266,353 -0.36(-1.37%)
Apr 12, 2021 27.76 27.88 26.04 26.32 246,469 -1.52(-5.46%)
Apr 09, 2021 29.48 29.60 27.28 27.84 428,450 -2.36(-7.81%)
Apr 08, 2021 28.80 30.36 28.12 30.20 205,198 +2.04(+7.24%)
Apr 07, 2021 28.72 29.20 27.64 28.16 213,892 -1.48(-4.99%)
Apr 06, 2021 27.56 29.72 27.28 29.64 184,787 +1.72(+6.16%)
Apr 05, 2021 30.60 30.76 27.24 27.92 259,302 -2.04(-6.81%)
Apr 01, 2021 29.40 31.60 29.12 29.96 302,900 +1.40(+4.90%)
Mar 31, 2021 31.16 31.36 28.20 28.56 405,305 -1.64(-5.43%)
Mar 30, 2021 26.00 31.20 26.00 30.20 795,611 +3.84(+14.57%)
Mar 29, 2021 28.04 28.20 26.00 26.36 311,176 -1.16(-4.22%)
Mar 26, 2021 31.96 31.96 26.32 27.52 758,825 -3.88(-12.36%)
Mar 25, 2021 29.00 34.20 28.80 31.40 286,789 +0.12(+0.38%)
Mar 24, 2021 34.80 34.96 31.24 31.28 396,055 -3.72(-10.63%)
Mar 23, 2021 36.92 36.96 34.88 35.00 406,509 -2.16(-5.81%)
Mar 22, 2021 40.00 40.04 36.64 37.16 534,158 -2.56(-6.45%)
Mar 19, 2021 40.56 41.31 39.44 39.72 468,400 -0.40(-1.00%)
Mar 18, 2021 41.16 41.32 40.00 40.12 375,668 -0.80(-1.96%)
Mar 17, 2021 42.00 42.08 40.24 40.92 475,060 -1.48(-3.49%)
Mar 16, 2021 46.00 46.12 41.76 42.40 379,306 -2.76(-6.11%)
Mar 15, 2021 45.60 45.76 43.44 45.16 277,444 +0.52(+1.16%)
Mar 12, 2021 44.52 45.20 42.64 44.64 283,775 -1.40(-3.04%)
Mar 11, 2021 45.52 46.52 44.16 46.04 388,697 +2.20(+5.02%)
Mar 10, 2021 48.08 48.60 43.64 43.84 583,538 -4.16(-8.67%)
Mar 09, 2021 48.92 49.60 46.24 48.00 385,978 +3.40(+7.62%)
Mar 08, 2021 47.56 50.32 44.20 44.60 452,895 -4.52(-9.20%)
Mar 05, 2021 47.50 49.61 42.52 49.12 444,875 +4.72(+10.63%)
Mar 04, 2021 51.56 52.16 44.00 44.40 660,201 -7.80(-14.94%)
Mar 03, 2021 55.20 55.40 51.20 52.20 265,240 -2.24(-4.11%)
Mar 02, 2021 57.60 57.80 54.16 54.44 262,076 -2.56(-4.49%)
Mar 01, 2021 57.04 58.80 55.52 57.00 183,563 +1.56(+2.81%)
Feb 26, 2021 57.92 59.92 53.28 55.44 366,150 -3.24(-5.52%)
Feb 25, 2021 58.64 62.60 57.20 58.68 298,692 -1.32(-2.20%)
Feb 24, 2021 58.40 60.16 57.20 60.00 188,894 -0.56(-0.92%)
Feb 23, 2021 58.00 60.80 50.00 60.56 559,501 -2.48(-3.93%)
Feb 22, 2021 64.84 67.36 62.40 63.04 243,810 -4.60(-6.80%)
Feb 19, 2021 68.04 69.68 64.00 67.64 250,400 +1.12(+1.68%)
Feb 18, 2021 66.48 72.96 65.72 66.52 394,988 -3.56(-5.08%)
Feb 17, 2021 67.04 70.68 64.04 70.08 569,508 +3.88(+5.86%)
Feb 16, 2021 67.24 68.96 64.00 66.20 471,097 +4.56(+7.40%)
Feb 12, 2021 61.28 65.96 60.80 61.64 327,900 -1.28(-2.03%)
Feb 11, 2021 57.04 65.00 56.76 62.92 696,071 +5.92(+10.39%)
Feb 10, 2021 58.80 59.52 55.56 57.00 428,805 -0.56(-0.97%)
Feb 09, 2021 56.76 57.88 55.24 57.56 381,457 +0.32(+0.56%)
Feb 08, 2021 58.12 58.56 56.00 57.24 355,683 -0.60(-1.04%)
Feb 05, 2021 60.28 60.48 56.44 57.84 335,950 -0.16(-0.28%)
Feb 04, 2021 57.24 58.60 55.24 58.00 362,967 +1.92(+3.42%)
Feb 03, 2021 57.56 58.08 53.60 56.08 530,685 -0.80(-1.41%)
Feb 02, 2021 58.08 60.24 56.24 56.88 434,263 +0.84(+1.50%)
Feb 01, 2021 55.84 59.12 53.32 56.04 1,037,430 -9.12(-14.00%)
Jan 29, 2021 65.44 69.12 61.60 65.16 441,425 -1.76(-2.63%)
Jan 28, 2021 68.32 69.36 64.80 66.92 231,868 -0.36(-0.54%)
Jan 27, 2021 71.28 73.92 66.00 67.28 510,890 -6.96(-9.37%)
Jan 26, 2021 66.00 79.52 65.72 74.24 1,131,713 +11.40(+18.14%)
Jan 25, 2021 71.60 71.92 61.40 62.84 500,907 -4.76(-7.04%)
Jan 22, 2021 67.96 75.48 66.84 67.60 541,525 -1.24(-1.80%)
Jan 21, 2021 68.64 72.00 64.52 68.84 813,518 -3.80(-5.23%)
Jan 20, 2021 49.24 77.48 49.20 72.64 2,917,849 +23.64(+48.24%)
Jan 19, 2021 48.64 50.32 48.04 49.00 273,212 +0.68(+1.41%)
Jan 15, 2021 49.04 49.30 47.64 48.32 326,725 -0.72(-1.47%)
Jan 14, 2021 51.24 52.00 47.60 49.04 461,861 -1.80(-3.54%)
Jan 13, 2021 51.60 52.36 50.40 50.84 189,855 -0.76(-1.47%)
Jan 12, 2021 51.40 52.72 49.68 51.60 221,929 +1.64(+3.28%)
Jan 11, 2021 51.36 52.92 49.80 49.96 237,170 -3.24(-6.09%)
Jan 08, 2021 52.80 54.72 51.68 53.20 515,750 +0.76(+1.45%)
Jan 07, 2021 56.40 56.64 50.00 52.44 539,701 -1.56(-2.89%)
Jan 06, 2021 50.64 55.96 50.00 54.00 442,908 +3.28(+6.47%)
Jan 05, 2021 51.28 51.96 49.36 50.72 194,935 -1.28(-2.46%)
Jan 04, 2021 52.20 53.68 50.32 52.00 263,589 +0.76(+1.48%)
Dec 31, 2020 51.24 51.24 51.24 229,859 -2.92(-5.39%)
Dec 30, 2020 54.80 55.16 53.60 54.16 229,859 +0.76(+1.42%)
Dec 29, 2020 58.48 59.08 52.80 53.40 310,558 -2.56(-4.57%)
Dec 28, 2020 55.20 56.80 55.04 55.96 98,569 +0.80(+1.45%)
Dec 24, 2020 56.80 56.82 54.80 55.16 118,075 -2.64(-4.57%)
Dec 23, 2020 58.44 60.00 56.40 57.80 133,627 -0.64(-1.10%)
Dec 22, 2020 58.72 63.56 58.04 58.44 229,535 -0.68(-1.15%)
Dec 21, 2020 55.40 65.96 54.64 59.12 469,107 +2.52(+4.45%)
Dec 18, 2020 59.00 60.48 56.12 56.60 478,900 -4.60(-7.52%)
Dec 17, 2020 55.52 62.00 55.20 61.20 837,993 +6.84(+12.58%)
Dec 16, 2020 56.60 59.00 54.00 54.36 713,901 -1.60(-2.86%)
Dec 15, 2020 60.00 60.20 54.88 55.96 484,637 -3.84(-6.42%)
Dec 14, 2020 64.84 67.20 59.60 59.80 649,426 -5.48(-8.39%)
Dec 11, 2020 68.40 77.60 64.40 65.28 655,475 -3.92(-5.66%)
Dec 10, 2020 84.00 84.76 67.20 69.20 1,230,813 -11.52(-14.27%)
Dec 09, 2020 65.68 95.72 64.20 80.72 3,824,259 +20.48(+34.00%)
Dec 08, 2020 47.68 62.40 47.20 60.24 1,858,055 +11.80(+24.36%)
Dec 07, 2020 42.20 52.40 42.16 48.44 1,944,099 +6.16(+14.57%)
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.