Skip to main content

17 Education & Technology Group Inc. - American Depositary Shares (NQ: YQ )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.958 2.010 1.958 2.010 4,618 -0.00(-0.07%)
Mar 11, 2025 1.960 2.011 1.950 2.011 2,412 +0.06(+3.15%)
Mar 10, 2025 2.000 2.000 1.925 1.950 15,181 -0.01(-0.51%)
Mar 07, 2025 1.960 1.970 1.960 1.960 5,893 +0.01(+0.51%)
Mar 06, 2025 1.877 1.950 1.877 1.950 2,812 +0.09(+4.84%)
Mar 05, 2025 1.936 1.936 1.860 1.860 4,628 -0.09(-4.62%)
Mar 04, 2025 1.960 1.960 1.950 1.950 2,787 -0.02(-1.02%)
Mar 03, 2025 1.950 2.000 1.950 1.970 7,502 +0.05(+2.60%)
Feb 28, 2025 1.990 2.000 1.910 1.920 13,444 -0.07(-3.52%)
Feb 27, 2025 2.010 2.040 1.990 1.990 12,659 -0.01(-0.50%)
Feb 26, 2025 1.990 2.000 1.975 2.000 5,005 +0.01(+0.50%)
Feb 25, 2025 1.970 2.060 1.900 1.990 10,710 +0.02(+1.02%)
Feb 24, 2025 2.059 2.059 1.967 1.970 6,215 -0.09(-4.37%)
Feb 21, 2025 2.000 2.100 2.000 2.060 20,962 +0.07(+3.52%)
Feb 20, 2025 2.000 2.040 1.990 1.990 1,845 +0.04(+2.05%)
Feb 19, 2025 1.970 1.970 1.950 1.950 4,523 -0.02(-1.22%)
Feb 18, 2025 1.960 2.000 1.925 1.974 11,987 -0.05(-2.27%)
Feb 14, 2025 1.995 2.025 1.958 2.020 13,146 -0.02(-0.98%)
Feb 13, 2025 1.880 2.080 1.850 2.040 23,465 +0.16(+8.68%)
Feb 12, 2025 1.860 1.955 1.860 1.877 5,230 +0.02(+0.91%)
Feb 11, 2025 1.900 1.940 1.860 1.860 3,807 -0.06(-3.12%)
Feb 10, 2025 1.970 1.970 1.895 1.920 8,067 +0.04(+2.40%)
Feb 07, 2025 1.855 1.875 1.855 1.875 1,080 +0.01(+0.81%)
Feb 06, 2025 1.850 1.860 1.850 1.860 5,287 -0.03(-1.58%)
Feb 05, 2025 1.800 1.890 1.800 1.890 14,666 +0.10(+5.58%)
Feb 04, 2025 1.830 1.830 1.750 1.790 4,059 +0.07(+3.85%)
Feb 03, 2025 1.750 1.900 1.715 1.724 15,706 -0.18(-9.28%)
Jan 31, 2025 1.900 1.905 1.900 1.900 3,964 -0.00(-0.24%)
Jan 30, 2025 1.900 1.940 1.900 1.905 4,434 -0.02(-0.80%)
Jan 29, 2025 1.900 1.946 1.888 1.920 7,121 +0.02(+1.05%)
Jan 28, 2025 1.830 1.900 1.820 1.900 9,834 -0.01(-0.52%)
Jan 27, 2025 1.970 1.970 1.750 1.910 15,130 -0.01(-0.52%)
Jan 24, 2025 1.850 1.920 1.800 1.920 10,053 +0.11(+5.96%)
Jan 23, 2025 1.820 1.850 1.804 1.812 6,282 -0.04(-2.05%)
Jan 22, 2025 1.750 1.876 1.740 1.850 17,286 +0.15(+8.82%)
Jan 21, 2025 1.700 1.785 1.700 1.700 2,558 +0.03(+2.10%)
Jan 17, 2025 1.630 1.699 1.630 1.665 4,227 +0.02(+1.43%)
Jan 16, 2025 1.630 1.642 1.630 1.642 1,217 +0.03(+1.96%)
Jan 15, 2025 1.634 1.634 1.589 1.610 2,744 -0.02(-1.23%)
Jan 14, 2025 1.660 1.707 1.597 1.630 4,621 -0.05(-2.97%)
Jan 13, 2025 1.700 1.708 1.650 1.680 14,775 -0.04(-2.08%)
Jan 10, 2025 1.790 1.790 1.700 1.716 3,849 +0.01(+0.32%)
Jan 08, 2025 1.716 1.855 1.700 1.710 10,305 -0.02(-0.99%)
Jan 07, 2025 1.810 1.820 1.700 1.727 38,250 -0.00(-0.17%)
Jan 06, 2025 1.610 1.775 1.610 1.730 32,799 +0.17(+10.55%)
Jan 03, 2025 1.570 1.593 1.550 1.565 21,895 -0.01(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.