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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 5.050 5.200 4.899 4.976 31,496 -0.17(-3.39%)
Feb 27, 2023 5.450 5.450 5.113 5.150 6,922 -0.15(-2.83%)
Feb 24, 2023 5.300 5.350 5.250 5.300 5,806 -0.10(-1.85%)
Feb 23, 2023 5.250 5.500 5.000 5.400 25,146 +0.10(+1.89%)
Feb 22, 2023 5.400 5.375 5.250 5.300 18,343 +0.00(+0.00%)
Feb 21, 2023 5.400 5.500 5.250 5.300 19,358 -0.10(-1.85%)
Feb 17, 2023 5.250 5.800 5.250 5.400 41,048 +0.00(+0.00%)
Feb 16, 2023 5.500 5.850 5.400 5.400 33,947 -0.10(-1.82%)
Feb 15, 2023 5.500 6.100 5.350 5.500 73,136 +0.10(+1.85%)
Feb 14, 2023 5.500 5.650 5.250 5.400 57,465 +0.15(+2.86%)
Feb 13, 2023 5.500 6.400 5.200 5.250 79,375 -0.50(-8.70%)
Feb 10, 2023 6.100 6.425 5.500 5.750 44,299 -0.40(-6.50%)
Feb 09, 2023 7.500 7.600 5.350 6.150 104,011 -1.00(-13.99%)
Feb 08, 2023 7.600 7.988 6.750 7.150 25,700 -0.55(-7.14%)
Feb 07, 2023 7.850 8.150 7.500 7.700 20,939 -0.10(-1.28%)
Feb 06, 2023 8.550 8.650 7.750 7.800 24,399 -0.95(-10.86%)
Feb 03, 2023 8.750 9.200 8.750 8.750 20,352 -0.30(-3.31%)
Feb 02, 2023 9.400 9.850 8.850 9.050 56,967 -0.10(-1.09%)
Feb 01, 2023 9.050 9.450 8.750 9.150 17,947 +0.10(+1.10%)
Jan 31, 2023 8.925 9.236 8.850 9.050 17,140 +0.20(+2.26%)
Jan 30, 2023 8.750 9.000 8.550 8.850 19,539 -0.50(-5.35%)
Jan 27, 2023 8.850 9.450 8.845 9.350 17,234 +0.65(+7.47%)
Jan 26, 2023 9.004 9.093 8.700 8.700 13,479 +0.00(+0.00%)
Jan 25, 2023 9.050 9.200 8.650 8.700 18,868 -0.05(-0.57%)
Jan 24, 2023 9.050 9.149 8.600 8.750 8,961 -0.10(-1.13%)
Jan 23, 2023 9.050 9.875 8.750 8.850 38,678 -0.25(-2.75%)
Jan 20, 2023 9.050 9.250 8.850 9.100 21,258 +0.50(+5.81%)
Jan 19, 2023 8.700 9.325 8.600 8.600 31,482 -0.10(-1.15%)
Jan 18, 2023 9.300 9.300 8.500 8.700 16,601 -0.25(-2.79%)
Jan 17, 2023 8.900 9.299 8.800 8.950 14,801 -0.10(-1.10%)
Jan 13, 2023 8.900 9.627 8.900 9.050 28,331 +0.20(+2.26%)
Jan 12, 2023 9.650 9.650 8.650 8.850 30,371 -0.80(-8.29%)
Jan 11, 2023 9.800 10.50 9.450 9.650 39,663 +0.00(+0.00%)
Jan 10, 2023 10.00 10.05 9.500 9.650 35,672 -0.40(-3.98%)
Jan 09, 2023 10.20 11.35 9.600 10.05 77,378 +0.25(+2.55%)
Jan 06, 2023 9.650 10.10 9.400 9.800 30,456 +0.05(+0.51%)
Jan 05, 2023 10.45 10.50 9.650 9.750 31,270 -0.55(-5.34%)
Jan 04, 2023 10.15 10.60 9.838 10.30 29,076 +0.30(+3.01%)
Jan 03, 2023 10.40 10.93 9.500 9.999 42,997 -0.20(-1.97%)
Dec 30, 2022 8.450 10.55 8.300 10.20 79,095 +1.20(+13.33%)
Dec 29, 2022 8.350 9.200 7.865 9.000 78,106 -0.20(-2.17%)
Dec 28, 2022 9.900 10.39 9.000 9.200 56,483 -1.20(-11.54%)
Dec 27, 2022 10.20 10.70 10.00 10.40 32,754 +0.10(+0.97%)
Dec 23, 2022 10.90 10.90 9.550 10.30 56,631 -0.45(-4.19%)
Dec 22, 2022 10.30 11.50 10.25 10.75 82,113 +0.00(+0.00%)
Dec 21, 2022 10.85 11.15 8.800 10.75 183,359 +0.50(+4.88%)
Dec 20, 2022 10.60 11.85 9.400 10.25 199,820 -0.70(-6.39%)
Dec 19, 2022 9.500 11.25 8.800 10.95 327,189 +2.85(+35.19%)
Dec 16, 2022 6.200 8.600 6.200 8.100 182,063 +1.80(+28.57%)
Dec 15, 2022 6.100 6.810 6.100 6.300 18,987 +0.15(+2.44%)
Dec 14, 2022 5.900 6.450 5.500 6.150 15,646 +0.25(+4.24%)
Dec 13, 2022 6.050 6.449 5.899 5.900 13,936 +0.07(+1.20%)
Dec 12, 2022 6.450 6.450 5.830 5.830 18,793 -0.77(-11.67%)
Dec 09, 2022 6.250 6.800 5.850 6.600 29,546 +0.55(+9.09%)
Dec 08, 2022 5.900 6.450 5.500 6.050 46,110 -0.40(-6.20%)
Dec 07, 2022 7.250 7.250 6.000 6.450 28,631 -0.80(-11.03%)
Dec 06, 2022 7.750 7.750 7.000 7.250 15,593 -0.25(-3.34%)
Dec 05, 2022 7.250 7.711 7.247 7.500 31,776 +0.75(+11.12%)
Dec 02, 2022 5.850 6.948 5.450 6.750 22,256 +0.90(+15.39%)
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.