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 )

2.750 +0.140 (+5.36%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1.785 1.847 1.770 1.810 85,704 +0.04(+2.26%)
Jan 30, 2023 1.750 1.800 1.710 1.770 97,698 -0.10(-5.35%)
Jan 27, 2023 1.770 1.890 1.769 1.870 86,170 +0.13(+7.47%)
Jan 26, 2023 1.801 1.819 1.740 1.740 67,397 +0.00(+0.00%)
Jan 25, 2023 1.810 1.840 1.730 1.740 94,340 -0.01(-0.57%)
Jan 24, 2023 1.810 1.830 1.720 1.750 44,809 -0.02(-1.13%)
Jan 23, 2023 1.810 1.975 1.750 1.770 193,391 -0.05(-2.75%)
Jan 20, 2023 1.810 1.850 1.770 1.820 106,291 +0.10(+5.81%)
Jan 19, 2023 1.740 1.865 1.720 1.720 157,412 -0.02(-1.15%)
Jan 18, 2023 1.860 1.860 1.700 1.740 83,006 -0.05(-2.79%)
Jan 17, 2023 1.780 1.860 1.760 1.790 74,006 -0.02(-1.10%)
Jan 13, 2023 1.780 1.925 1.780 1.810 141,657 +0.04(+2.26%)
Jan 12, 2023 1.930 1.930 1.730 1.770 151,858 -0.16(-8.29%)
Jan 11, 2023 1.960 2.100 1.890 1.930 198,315 +0.00(+0.00%)
Jan 10, 2023 2.000 2.010 1.900 1.930 178,363 -0.08(-3.98%)
Jan 09, 2023 2.040 2.270 1.920 2.010 386,892 +0.05(+2.55%)
Jan 06, 2023 1.930 2.020 1.880 1.960 152,284 +0.01(+0.51%)
Jan 05, 2023 2.090 2.100 1.930 1.950 156,352 -0.11(-5.34%)
Jan 04, 2023 2.030 2.120 1.968 2.060 145,380 +0.06(+3.01%)
Jan 03, 2023 2.080 2.185 1.900 2.000 214,988 -0.04(-1.97%)
Dec 30, 2022 1.690 2.110 1.660 2.040 395,478 +0.24(+13.33%)
Dec 29, 2022 1.670 1.840 1.573 1.800 390,534 -0.04(-2.17%)
Dec 28, 2022 1.980 2.078 1.800 1.840 282,416 -0.24(-11.54%)
Dec 27, 2022 2.040 2.140 2.000 2.080 163,773 +0.02(+0.97%)
Dec 23, 2022 2.180 2.180 1.910 2.060 283,158 -0.09(-4.19%)
Dec 22, 2022 2.060 2.300 2.050 2.150 410,569 +0.00(+0.00%)
Dec 21, 2022 2.170 2.229 1.760 2.150 916,799 +0.10(+4.88%)
Dec 20, 2022 2.120 2.370 1.880 2.050 999,103 -0.14(-6.39%)
Dec 19, 2022 1.900 2.250 1.760 2.190 1,635,946 +0.57(+35.19%)
Dec 16, 2022 1.240 1.720 1.240 1.620 910,316 +0.36(+28.57%)
Dec 15, 2022 1.220 1.362 1.220 1.260 94,935 +0.03(+2.44%)
Dec 14, 2022 1.180 1.290 1.100 1.230 78,233 +0.05(+4.24%)
Dec 13, 2022 1.210 1.290 1.180 1.180 69,682 +0.01(+1.20%)
Dec 12, 2022 1.290 1.290 1.166 1.166 93,969 -0.15(-11.67%)
Dec 09, 2022 1.250 1.360 1.170 1.320 147,733 +0.11(+9.09%)
Dec 08, 2022 1.180 1.290 1.100 1.210 230,550 -0.08(-6.20%)
Dec 07, 2022 1.450 1.450 1.200 1.290 143,158 -0.16(-11.03%)
Dec 06, 2022 1.550 1.550 1.400 1.450 77,968 -0.05(-3.34%)
Dec 05, 2022 1.450 1.542 1.450 1.500 158,882 +0.15(+11.12%)
Dec 02, 2022 1.170 1.390 1.090 1.350 111,283 +0.18(+15.39%)
Dec 01, 2022 1.140 1.180 1.135 1.170 40,006 +0.06(+5.40%)
Nov 30, 2022 1.020 1.140 1.020 1.110 109,194 +0.07(+6.73%)
Nov 29, 2022 0.9665 1.054 0.9665 1.040 32,440 +0.07(+7.43%)
Nov 28, 2022 0.9500 1.000 0.9500 0.9681 32,771 -0.05(-4.62%)
Nov 25, 2022 1.040 1.059 1.000 1.015 22,711 -0.03(-2.40%)
Nov 23, 2022 0.9800 1.050 0.9800 1.040 33,171 -0.04(-3.70%)
Nov 22, 2022 1.130 1.130 1.020 1.080 47,040 +0.02(+1.89%)
Nov 21, 2022 1.010 1.140 1.010 1.060 71,683 +0.02(+1.92%)
Nov 18, 2022 1.010 1.050 0.9900 1.040 51,977 +0.06(+6.35%)
Nov 17, 2022 0.9300 0.9800 0.9200 0.9779 48,709 +0.05(+5.14%)
Nov 16, 2022 0.9500 0.9651 0.9250 0.9301 36,086 -0.05(-5.09%)
Nov 15, 2022 0.9200 1.020 0.9210 0.9800 158,922 +0.07(+7.49%)
Nov 14, 2022 0.9000 0.9500 0.9000 0.9117 63,406 +0.02(+1.83%)
Nov 11, 2022 0.9000 0.9500 0.8801 0.8953 49,966 +0.02(+1.77%)
Nov 10, 2022 0.8325 0.9001 0.8325 0.8797 40,737 +0.04(+4.44%)
Nov 09, 2022 0.9210 0.9295 0.8420 0.8423 52,954 -0.08(-8.54%)
Nov 08, 2022 0.9410 0.9500 0.9128 0.9209 43,895 -0.02(-2.01%)
Nov 07, 2022 0.9300 0.9525 0.8999 0.9398 99,077 +0.05(+5.50%)
Nov 04, 2022 0.8500 0.9090 0.8488 0.8908 113,601 +0.13(+17.23%)
Nov 03, 2022 0.6100 0.7955 0.6100 0.7599 100,958 +0.13(+20.62%)
Nov 02, 2022 0.7080 0.7080 0.6300 0.6300 75,512 -0.05(-7.35%)
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.