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 )

2.030 -0.110 (-5.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2022 7.250 7.850 7.000 7.650 15,087 +0.30(+4.08%)
Feb 25, 2022 7.400 7.400 7.050 7.350 10,854 +0.05(+0.68%)
Feb 24, 2022 7.000 7.350 6.550 7.300 40,372 +0.30(+4.29%)
Feb 23, 2022 7.650 7.915 7.000 7.000 22,850 -0.50(-6.67%)
Feb 22, 2022 7.150 7.750 7.150 7.500 54,537 -0.20(-2.60%)
Feb 18, 2022 7.700 0 -0.20(-2.53%)
Feb 17, 2022 7.700 7.900 7.500 7.900 44,030 +0.10(+1.28%)
Feb 16, 2022 8.150 8.206 7.400 7.800 59,861 -0.30(-3.70%)
Feb 15, 2022 7.800 8.700 7.550 8.100 153,714 +0.55(+7.28%)
Feb 14, 2022 6.700 7.600 6.500 7.550 44,762 +0.90(+13.53%)
Feb 11, 2022 6.550 7.350 6.500 6.650 76,150 +0.25(+3.91%)
Feb 10, 2022 5.950 6.400 5.750 6.400 24,518 +0.45(+7.56%)
Feb 09, 2022 5.800 5.950 5.650 5.950 17,963 +0.30(+5.31%)
Feb 08, 2022 5.700 5.900 5.600 5.650 18,116 -0.05(-0.88%)
Feb 07, 2022 5.700 5.750 5.500 5.700 16,823 +0.05(+0.88%)
Feb 04, 2022 5.350 5.800 5.225 5.650 13,995 +0.40(+7.62%)
Feb 03, 2022 4.876 5.450 5.250 20,686 -0.15(-2.78%)
Feb 02, 2022 5.650 5.650 5.250 5.400 10,502 -0.25(-4.42%)
Feb 01, 2022 5.500 5.750 5.400 5.650 28,946 +0.30(+5.61%)
Jan 31, 2022 5.200 5.350 30,390 +0.10(+1.90%)
Jan 28, 2022 4.950 5.300 4.900 5.250 32,181 +0.20(+3.96%)
Jan 27, 2022 5.250 5.250 5.000 5.050 21,612 -0.25(-4.72%)
Jan 26, 2022 5.250 5.327 5.000 5.300 58,235 +0.10(+1.92%)
Jan 25, 2022 4.850 5.300 4.750 5.200 32,866 +0.45(+9.49%)
Jan 24, 2022 4.866 4.940 4.401 4.750 56,911 -0.25(-4.95%)
Jan 21, 2022 5.500 5.500 4.900 4.997 49,453 -0.40(-7.46%)
Jan 20, 2022 5.400 5.700 5.400 5.400 41,300 +0.05(+0.93%)
Jan 19, 2022 5.500 5.895 5.200 5.350 53,955 -0.15(-2.73%)
Jan 18, 2022 5.750 6.150 5.500 5.500 58,022 -0.35(-5.98%)
Jan 14, 2022 5.850 0 -0.10(-1.68%)
Jan 13, 2022 5.750 5.950 5.650 5.950 19,432 +0.20(+3.48%)
Jan 12, 2022 5.800 6.232 5.750 5.750 34,196 -0.25(-4.17%)
Jan 11, 2022 5.600 6.400 5.600 6.000 22,121 +0.30(+5.26%)
Jan 10, 2022 5.900 5.900 5.550 5.700 38,054 -0.05(-0.87%)
Jan 07, 2022 6.000 6.150 5.750 5.750 12,027 -0.35(-5.74%)
Jan 06, 2022 5.750 6.449 5.600 6.100 48,906 +0.30(+5.17%)
Jan 05, 2022 6.250 6.250 5.700 5.800 25,679 -0.25(-4.13%)
Jan 04, 2022 6.350 6.350 5.950 6.050 34,214 -0.40(-6.20%)
Jan 03, 2022 6.350 6.500 6.250 6.450 20,964 +0.20(+3.20%)
Dec 31, 2021 6.200 6.900 6.150 6.250 104,915 +0.00(+0.00%)
Dec 30, 2021 5.950 6.500 5.950 6.250 96,839 +0.35(+5.93%)
Dec 29, 2021 5.800 6.100 5.550 5.900 69,692 +0.05(+0.85%)
Dec 28, 2021 6.300 6.391 5.800 5.850 39,199 -0.60(-9.30%)
Dec 27, 2021 6.200 6.900 6.000 6.450 152,618 +0.20(+3.20%)
Dec 23, 2021 6.400 6.400 6.200 6.250 33,258 -0.15(-2.34%)
Dec 22, 2021 6.500 6.600 6.300 6.400 77,711 +0.00(+0.00%)
Dec 21, 2021 6.950 7.200 6.300 6.400 100,400 -0.50(-7.25%)
Dec 20, 2021 6.750 7.100 6.500 6.900 52,256 -0.20(-2.82%)
Dec 17, 2021 6.100 7.450 6.095 7.100 70,344 +0.75(+11.81%)
Dec 16, 2021 7.000 7.059 6.000 6.350 67,944 -0.55(-7.97%)
Dec 15, 2021 7.000 7.200 6.300 6.900 132,639 -0.10(-1.43%)
Dec 14, 2021 7.250 7.450 6.800 7.000 80,048 -0.35(-4.76%)
Dec 13, 2021 7.500 7.950 7.150 7.350 89,722 -0.35(-4.55%)
Dec 10, 2021 7.800 8.450 7.250 7.700 352,839 -0.05(-0.65%)
Dec 09, 2021 8.650 8.775 7.550 7.750 82,646 -0.55(-6.63%)
Dec 08, 2021 7.900 8.850 7.600 8.300 80,760 +0.40(+5.06%)
Dec 07, 2021 7.450 8.250 7.450 7.900 65,682 +0.50(+6.76%)
Dec 06, 2021 6.950 7.500 6.675 7.400 69,400 +0.45(+6.47%)
Dec 03, 2021 8.300 8.350 6.950 6.950 112,365 -1.45(-17.26%)
Dec 02, 2021 8.750 8.800 8.300 8.400 57,669 -0.35(-4.00%)
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.