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 )

2.668 -0.232 (-8.00%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 30, 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, 2022 1.510 1.510 1.330 1.350 121,943 -0.21(-13.46%)
Sep 29, 2022 1.540 1.560 1.540 1.560 83,020 -0.04(-2.50%)
Sep 28, 2022 1.520 1.606 1.530 1.600 29,378 +0.03(+1.91%)
Sep 27, 2022 1.540 1.610 1.520 1.570 56,885 +0.02(+1.29%)
Sep 26, 2022 1.590 1.629 1.550 1.550 27,949 -0.04(-2.52%)
Sep 23, 2022 1.620 1.670 1.590 1.590 47,729 -0.04(-2.45%)
Sep 22, 2022 1.690 1.690 1.630 1.630 38,652 -0.07(-4.12%)
Sep 21, 2022 1.700 1.740 1.610 1.700 44,562 -0.11(-6.08%)
Sep 20, 2022 1.710 1.865 1.711 1.810 38,647 +0.10(+5.85%)
Sep 19, 2022 1.750 1.830 1.710 1.710 70,902 -0.01(-0.58%)
Sep 16, 2022 1.780 1.940 1.660 1.720 253,094 -0.06(-3.37%)
Sep 15, 2022 1.650 1.820 1.600 1.780 356,552 +0.18(+11.25%)
Sep 14, 2022 1.600 1.700 1.570 1.600 167,687 -0.01(-0.62%)
Sep 13, 2022 1.520 1.730 1.510 1.610 148,130 +0.09(+5.92%)
Sep 12, 2022 1.600 1.650 1.510 1.520 95,308 -0.07(-4.40%)
Sep 09, 2022 1.570 1.650 1.570 1.590 169,768 +0.00(+0.00%)
Sep 08, 2022 1.600 1.750 1.560 1.590 74,322 -0.03(-1.85%)
Sep 07, 2022 1.700 1.740 1.580 1.620 94,721 -0.10(-5.81%)
Sep 06, 2022 1.760 1.784 1.680 1.720 68,693 -0.05(-2.82%)
Sep 02, 2022 1.780 1.790 1.770 1.770 47,957 +0.00(+0.00%)
Sep 01, 2022 1.840 1.900 1.760 1.770 92,593 -0.13(-6.84%)
Aug 31, 2022 1.920 1.944 1.900 1.900 35,947 -0.02(-1.04%)
Aug 30, 2022 1.780 2.010 1.780 1.920 148,835 +0.14(+7.87%)
Aug 29, 2022 1.780 1.810 1.755 1.780 85,747 -0.03(-1.66%)
Aug 26, 2022 1.952 1.964 1.773 1.810 107,931 -0.04(-2.16%)
Aug 25, 2022 1.860 1.890 1.800 1.850 107,340 +0.02(+1.09%)
Aug 24, 2022 1.860 1.900 1.800 1.830 46,854 -0.08(-4.19%)
Aug 23, 2022 1.900 1.950 1.870 1.910 29,975 +0.00(+0.00%)
Aug 22, 2022 1.920 1.980 1.910 1.910 50,049 -0.05(-2.55%)
Aug 19, 2022 1.940 2.020 1.930 1.960 53,714 +0.01(+0.51%)
Aug 18, 2022 1.930 2.005 1.910 1.950 103,200 +0.01(+0.52%)
Aug 17, 2022 1.900 2.005 1.900 1.940 52,407 +0.02(+1.04%)
Aug 16, 2022 1.910 1.958 1.900 1.920 45,633 -0.02(-1.03%)
Aug 15, 2022 1.920 2.010 1.920 1.940 53,571 +0.01(+0.52%)
Aug 12, 2022 1.960 2.030 1.930 1.930 58,094 -0.05(-2.53%)
Aug 11, 2022 1.880 2.040 1.880 1.980 55,467 +0.10(+5.32%)
Aug 10, 2022 1.900 1.985 1.870 1.880 71,894 -0.04(-2.08%)
Aug 09, 2022 1.940 1.980 1.910 1.920 31,532 -0.04(-2.04%)
Aug 08, 2022 1.990 2.046 1.900 1.960 114,047 -0.02(-1.01%)
Aug 05, 2022 1.910 2.010 1.900 1.980 82,544 +0.05(+2.59%)
Aug 04, 2022 1.910 1.965 1.880 1.930 59,444 +0.03(+1.58%)
Aug 03, 2022 1.850 1.988 1.840 1.900 72,624 +0.06(+3.54%)
Aug 02, 2022 1.850 1.950 1.800 1.835 108,698 -0.04(-2.39%)
Aug 01, 2022 1.900 1.956 1.880 1.880 80,326 -0.10(-5.05%)
Jul 29, 2022 1.840 1.980 1.740 1.980 81,337 +0.13(+7.03%)
Jul 28, 2022 1.830 1.970 1.820 1.850 76,998 -0.02(-1.07%)
Jul 27, 2022 1.880 1.985 1.820 1.870 76,678 -0.02(-1.06%)
Jul 26, 2022 1.940 2.023 1.834 1.890 76,432 -0.06(-3.08%)
Jul 25, 2022 1.910 2.020 1.910 1.950 94,886 +0.04(+2.09%)
Jul 22, 2022 1.820 2.099 1.800 1.910 266,620 +0.10(+5.52%)
Jul 21, 2022 1.640 1.840 1.640 1.810 115,500 +0.18(+11.04%)
Jul 20, 2022 1.620 1.720 1.620 1.630 108,657 +0.10(+6.54%)
Jul 19, 2022 1.530 1.650 1.530 1.530 102,084 -0.01(-0.65%)
Jul 18, 2022 1.420 1.590 1.420 1.540 187,466 +0.14(+10.00%)
Jul 15, 2022 1.490 1.490 1.400 1.400 134,757 -0.08(-5.41%)
Jul 14, 2022 1.500 1.540 1.430 1.480 133,052 -0.06(-3.90%)
Jul 13, 2022 1.600 1.600 1.520 1.540 128,036 -0.03(-1.91%)
Jul 12, 2022 1.580 1.610 1.530 1.570 102,705 +0.00(+0.00%)
Jul 11, 2022 1.550 1.600 1.540 1.570 127,680 -0.01(-0.63%)
Jul 08, 2022 1.690 1.700 1.560 1.580 545,897 -0.11(-6.51%)
Jul 07, 2022 1.760 1.795 1.670 1.690 144,594 -0.01(-0.59%)
Jul 06, 2022 1.790 1.830 1.680 1.700 175,797 -0.13(-7.10%)
Jul 05, 2022 1.920 1.920 1.810 1.830 197,370 -0.11(-5.67%)
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.