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 )

2.845 -0.005 (-0.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 3, 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 29, 2024 2.790 3.000 2.715 2.770 56,906 -0.04(-1.42%)
Feb 28, 2024 3.000 3.000 2.730 2.810 4,739 -0.19(-6.33%)
Feb 27, 2024 2.696 3.000 2.670 3.000 19,928 +0.28(+10.22%)
Feb 26, 2024 2.540 2.840 2.500 2.722 33,546 +0.17(+6.74%)
Feb 23, 2024 2.420 2.782 2.420 2.550 16,063 +0.00(+0.16%)
Feb 22, 2024 2.820 2.820 2.510 2.546 19,013 +0.17(+6.97%)
Feb 21, 2024 2.530 2.530 2.279 2.380 2,775 +0.12(+5.31%)
Feb 20, 2024 2.500 2.650 2.260 2.260 6,289 -0.19(-7.75%)
Feb 16, 2024 2.280 2.530 2.260 2.450 8,079 +0.09(+3.81%)
Feb 15, 2024 2.080 2.455 2.040 2.360 30,574 +0.33(+16.26%)
Feb 14, 2024 2.040 2.040 2.030 2.030 885 +0.01(+0.30%)
Feb 13, 2024 2.075 2.140 2.010 2.024 1,420 -0.12(-5.42%)
Feb 12, 2024 2.053 2.140 2.051 2.140 5,702 +0.10(+4.90%)
Feb 09, 2024 2.130 2.130 2.030 2.040 3,204 -0.09(-4.23%)
Feb 08, 2024 2.345 2.345 2.055 2.130 11,062 +0.09(+4.41%)
Feb 07, 2024 1.980 2.040 1.950 2.040 10,501 +0.00(+0.00%)
Feb 06, 2024 2.050 2.180 1.910 2.040 20,864 +0.17(+9.09%)
Feb 05, 2024 1.875 1.949 1.810 1.870 12,001 -0.08(-4.10%)
Feb 02, 2024 2.060 2.060 1.880 1.950 12,141 -0.17(-8.02%)
Feb 01, 2024 2.100 2.338 2.100 2.120 15,975 +0.02(+0.95%)
Jan 31, 2024 2.010 2.410 2.010 2.100 20,009 -0.07(-3.18%)
Jan 30, 2024 2.400 2.400 2.010 2.169 3,577 -0.25(-10.37%)
Jan 29, 2024 2.540 2.540 2.401 2.420 2,097 -0.14(-5.28%)
Jan 26, 2024 2.660 2.660 2.550 2.555 9,147 -0.01(-0.58%)
Jan 25, 2024 2.620 2.670 2.560 2.570 5,568 +0.00(+0.00%)
Jan 24, 2024 2.530 2.660 2.530 2.570 5,497 +0.07(+2.80%)
Jan 23, 2024 2.500 2.695 2.500 2.500 6,732 +0.00(+0.00%)
Jan 22, 2024 2.640 2.650 2.500 2.500 5,139 +0.00(+0.00%)
Jan 19, 2024 2.710 2.710 2.500 2.500 21,920 -0.26(-9.42%)
Jan 18, 2024 2.910 2.920 2.750 2.760 5,637 -0.15(-4.99%)
Jan 17, 2024 3.170 3.390 2.700 2.905 20,980 -0.12(-4.13%)
Jan 16, 2024 3.550 3.520 2.500 3.030 44,469 -0.47(-13.43%)
Jan 12, 2024 3.000 3.500 2.976 3.500 47,301 +0.54(+18.24%)
Jan 11, 2024 2.810 3.000 2.725 2.960 38,311 +0.16(+5.71%)
Jan 10, 2024 2.660 2.808 2.630 2.800 15,138 +0.14(+5.26%)
Jan 09, 2024 2.600 2.860 2.360 2.660 15,619 +0.14(+5.56%)
Jan 08, 2024 2.390 2.780 2.350 2.520 75,089 +0.17(+7.24%)
Jan 05, 2024 1.960 2.350 1.920 2.350 70,782 +0.39(+19.89%)
Jan 04, 2024 1.960 2.080 1.940 1.960 11,270 -0.02(-1.01%)
Jan 03, 2024 1.880 2.080 1.810 1.980 10,321 +0.02(+0.93%)
Jan 02, 2024 2.060 2.060 1.810 1.962 17,853 -0.11(-5.23%)
Dec 29, 2023 2.070 2.223 1.993 2.070 26,905 -0.01(-0.48%)
Dec 28, 2023 1.760 2.460 1.737 2.080 145,978 +0.36(+20.93%)
Dec 27, 2023 1.600 1.745 1.538 1.720 26,372 +0.12(+7.50%)
Dec 26, 2023 1.560 1.600 1.500 1.600 6,862 +0.10(+6.66%)
Dec 22, 2023 1.520 1.700 1.480 1.500 31,593 -0.05(-3.21%)
Dec 21, 2023 1.608 1.610 1.470 1.550 8,289 -0.08(-4.91%)
Dec 20, 2023 1.560 1.720 1.500 1.630 57,588 +0.12(+7.95%)
Dec 19, 2023 1.560 1.560 1.460 1.510 43,042 -0.06(-3.82%)
Dec 18, 2023 1.410 1.670 1.410 1.570 48,904 +1.20(+326.98%)
Dec 15, 2023 0.3500 0.3677 0.3500 0.3677 72,728 +0.01(+3.58%)
Dec 14, 2023 0.3511 0.3605 0.3300 0.3550 192,063 -0.01(-2.07%)
Dec 13, 2023 0.3824 0.3885 0.3625 0.3625 44,432 -0.04(-9.38%)
Dec 12, 2023 0.3700 0.4000 0.3500 0.4000 25,066 +0.01(+2.59%)
Dec 11, 2023 0.3372 0.4100 0.3346 0.3899 82,375 +0.05(+15.66%)
Dec 08, 2023 0.4310 0.4310 0.3359 0.3371 181,898 -0.08(-19.74%)
Dec 07, 2023 0.5200 0.5290 0.3500 0.4200 160,989 -0.12(-22.22%)
Dec 06, 2023 0.5700 0.5750 0.5301 0.5400 57,777 -0.02(-3.36%)
Dec 05, 2023 0.5640 0.5769 0.5100 0.5588 46,066 +0.03(+5.41%)
Dec 04, 2023 0.5300 0.5400 0.5200 0.5301 16,976 -0.02(-3.44%)
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.