Skip to main content

17 Education & Technology Group Inc ADR (NQ: YQ )

2.900 -0.070 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9500 0.9654 0.9201 0.9208 19,797 -0.04(-4.62%)
Jun 29, 2023 0.9800 0.9900 0.9654 0.9654 8,063 +0.00(+0.04%)
Jun 28, 2023 0.9300 0.9671 0.9050 0.9650 4,988 +0.04(+4.31%)
Jun 27, 2023 0.9450 0.9899 0.9250 0.9251 34,000 +0.00(+0.43%)
Jun 26, 2023 0.9500 0.9899 0.9001 0.9211 14,299 -0.02(-2.57%)
Jun 23, 2023 0.9000 0.9796 0.9000 0.9454 2,100 +0.01(+0.57%)
Jun 22, 2023 0.9100 1.000 0.8928 0.9400 26,796 -0.05(-5.05%)
Jun 21, 2023 0.9400 0.9900 0.9201 0.9900 24,085 -0.02(-1.98%)
Jun 20, 2023 0.9700 1.010 0.8010 1.010 68,095 +0.02(+2.00%)
Jun 16, 2023 1.000 1.010 0.9700 0.9902 59,242 +0.03(+3.15%)
Jun 15, 2023 1.040 1.060 0.9502 0.9600 123,473 -0.10(-9.43%)
Jun 14, 2023 1.070 1.150 1.040 1.060 151,005 +0.02(+1.92%)
Jun 13, 2023 1.000 1.080 0.9980 1.040 85,451 +0.07(+6.67%)
Jun 12, 2023 0.9200 0.9800 0.9200 0.9750 17,092 +0.04(+3.72%)
Jun 09, 2023 0.9700 0.9700 0.9200 0.9400 55,536 -0.03(-2.68%)
Jun 08, 2023 0.9999 0.9999 0.9600 0.9659 17,572 -0.03(-3.41%)
Jun 07, 2023 1.000 1.120 0.9301 1.000 92,454 -0.05(-4.76%)
Jun 06, 2023 0.8900 1.150 0.8901 1.050 213,492 +0.21(+25.00%)
Jun 05, 2023 0.9101 0.9150 0.8111 0.8400 44,647 -0.08(-8.20%)
Jun 02, 2023 0.8900 0.9300 0.8900 0.9150 20,315 +0.05(+6.32%)
Jun 01, 2023 0.9600 0.9600 0.7500 0.8606 224,872 -0.10(-10.83%)
May 31, 2023 0.9625 0.9659 0.9200 0.9651 47,036 -0.02(-1.57%)
May 30, 2023 0.9900 0.9939 0.9512 0.9805 51,056 -0.01(-1.35%)
May 26, 2023 0.9701 1.010 0.9701 0.9939 18,369 -0.04(-3.50%)
May 25, 2023 1.070 1.070 0.9701 1.030 19,647 +0.06(+6.19%)
May 24, 2023 1.050 1.060 0.9600 0.9700 56,089 -0.07(-6.72%)
May 23, 2023 1.050 1.050 1.000 1.040 39,979 +0.01(+0.96%)
May 22, 2023 1.210 1.210 1.000 1.030 176,179 -0.13(-11.21%)
May 19, 2023 1.160 1.220 1.070 1.160 27,108 +0.05(+4.50%)
May 18, 2023 1.140 1.190 1.070 1.110 16,536 +0.00(+0.00%)
May 17, 2023 1.101 1.210 1.055 1.110 45,882 -0.04(-3.48%)
May 16, 2023 1.070 1.250 1.058 1.150 23,795 +0.08(+7.48%)
May 15, 2023 1.050 1.090 1.030 1.070 48,027 +0.02(+1.90%)
May 12, 2023 1.120 1.210 1.050 1.050 86,575 -0.08(-7.08%)
May 11, 2023 1.200 1.280 1.130 1.130 23,655 -0.11(-8.62%)
May 10, 2023 1.310 1.320 1.170 1.237 44,113 -0.11(-8.40%)
May 09, 2023 1.290 1.350 1.290 1.350 24,023 +0.02(+1.50%)
May 08, 2023 1.300 1.340 1.271 1.330 17,016 -0.01(-0.75%)
May 05, 2023 1.280 1.340 1.240 1.340 30,230 +0.03(+2.29%)
May 04, 2023 1.300 1.370 1.270 1.310 35,885 -0.04(-2.96%)
May 03, 2023 1.320 1.380 1.280 1.350 60,883 +0.05(+3.85%)
May 02, 2023 1.270 1.370 1.238 1.300 57,242 +0.00(+0.00%)
May 01, 2023 1.280 1.300 1.260 1.300 12,717 -0.01(-0.76%)
Apr 28, 2023 1.270 1.320 1.240 1.310 5,166 -0.02(-1.50%)
Apr 27, 2023 1.220 1.340 1.223 1.330 19,868 +0.05(+3.91%)
Apr 26, 2023 1.210 1.300 1.210 1.280 18,018 +0.06(+4.92%)
Apr 25, 2023 1.250 1.280 1.200 1.220 68,683 -0.08(-6.15%)
Apr 24, 2023 1.300 1.330 1.260 1.300 64,380 +0.02(+1.56%)
Apr 21, 2023 1.360 1.360 1.260 1.280 46,393 -0.11(-7.91%)
Apr 20, 2023 1.360 1.400 1.310 1.390 59,554 +0.01(+0.72%)
Apr 19, 2023 1.310 1.380 1.280 1.380 90,119 +0.00(+0.00%)
Apr 18, 2023 1.170 1.425 1.170 1.380 270,444 +0.21(+17.71%)
Apr 17, 2023 1.220 1.220 1.170 1.172 11,479 -0.06(-4.68%)
Apr 14, 2023 1.240 1.250 1.170 1.230 64,202 +0.02(+1.27%)
Apr 13, 2023 1.225 1.250 1.190 1.215 49,255 -0.01(-0.44%)
Apr 12, 2023 1.170 1.250 1.130 1.220 92,212 -0.00(-0.01%)
Apr 11, 2023 1.130 1.260 1.130 1.220 142,601 +0.05(+4.28%)
Apr 10, 2023 1.140 1.170 1.070 1.170 74,459 +0.04(+3.54%)
Apr 06, 2023 1.100 1.160 1.060 1.130 72,066 +0.04(+3.65%)
Apr 05, 2023 1.110 1.120 1.040 1.090 158,619 +0.00(+0.02%)
Apr 04, 2023 1.100 1.180 1.020 1.090 270,878 +0.02(+1.40%)
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.