17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.470
+0.270 (12.27%)
Sep 8, 2025, 4:00 PM - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.10 | 2.49 | 2.10 | 2.47 | 2.47 | 12.27% | 63,248 |
| Sep 5, 2025 | 2.22 | 2.41 | 2.20 | 2.20 | 2.20 | -9.84% | 12,531 |
| Sep 4, 2025 | 1.97 | 2.50 | 1.97 | 2.44 | 2.44 | 19.02% | 174,920 |
| Sep 3, 2025 | 2.00 | 2.08 | 1.90 | 2.05 | 2.05 | 3.02% | 5,366 |
| Sep 2, 2025 | 1.98 | 2.03 | 1.98 | 1.99 | 1.99 | 1.53% | 3,649 |
| Aug 29, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | 0.51% | 15,830 |
| Aug 28, 2025 | 1.93 | 2.03 | 1.93 | 1.95 | 1.95 | 1.04% | 3,215 |
| Aug 27, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -3.02% | 987 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 184 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 5,118 |
| Aug 22, 2025 | 1.91 | 2.06 | 1.91 | 1.96 | 1.96 | -1.26% | 5,406 |
| Aug 21, 2025 | 1.94 | 2.04 | 1.94 | 1.99 | 1.99 | 0.76% | 8,797 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | 4,826 |
| Aug 19, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | 523 |
| Aug 18, 2025 | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -1.22% | 8,957 |
| Aug 15, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.72% | 1,990 |
| Aug 14, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 8,340 |
| Aug 13, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 1,464 |
| Aug 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 1,976 |
| Aug 11, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 1.92% | 3,112 |
| Aug 8, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | -0.88% | 9,467 |
| Aug 7, 2025 | 1.93 | 2.00 | 1.92 | 1.94 | 1.94 | 4.30% | 10,465 |
| Aug 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 4,923 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.70 | 1.84 | 1.84 | -3.66% | 60,638 |
| Aug 4, 2025 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 0.53% | 2,669 |
| Aug 1, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 1.06% | 2,117 |
| Jul 31, 2025 | 1.91 | 2.01 | 1.85 | 1.88 | 1.88 | -4.08% | 69,302 |
| Jul 30, 2025 | 2.03 | 2.23 | 1.94 | 1.96 | 1.96 | -3.45% | 162,339 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -1.93% | 13,624 |
| Jul 28, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | 0.49% | 38,468 |
| Jul 25, 2025 | 2.27 | 2.27 | 2.03 | 2.06 | 2.06 | -8.44% | 77,809 |
| Jul 24, 2025 | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | - | 31,626 |
| Jul 23, 2025 | 2.29 | 2.29 | 2.20 | 2.25 | 2.25 | 1.81% | 2,443 |
| Jul 22, 2025 | 2.25 | 2.26 | 2.20 | 2.21 | 2.21 | -3.91% | 6,227 |
| Jul 21, 2025 | 2.24 | 2.36 | 2.20 | 2.30 | 2.30 | 3.93% | 81,033 |
| Jul 18, 2025 | 2.36 | 2.48 | 2.20 | 2.21 | 2.21 | -8.17% | 135,983 |
| Jul 17, 2025 | 2.44 | 2.44 | 2.35 | 2.41 | 2.41 | 2.55% | 5,930 |
| Jul 16, 2025 | 2.36 | 2.40 | 2.28 | 2.35 | 2.35 | -0.42% | 75,522 |
| Jul 15, 2025 | 2.27 | 2.36 | 2.24 | 2.36 | 2.36 | 3.96% | 43,713 |
| Jul 14, 2025 | 2.23 | 2.45 | 2.22 | 2.27 | 2.27 | 1.79% | 63,595 |
| Jul 11, 2025 | 2.21 | 2.35 | 2.21 | 2.23 | 2.23 | -0.45% | 48,051 |
| Jul 10, 2025 | 2.28 | 2.28 | 2.15 | 2.24 | 2.24 | 2.28% | 9,136 |
| Jul 9, 2025 | 2.17 | 2.26 | 2.17 | 2.19 | 2.19 | -0.90% | 1,717 |
| Jul 8, 2025 | 2.13 | 2.22 | 2.13 | 2.21 | 2.21 | 2.31% | 9,903 |
| Jul 7, 2025 | 2.12 | 2.23 | 2.12 | 2.16 | 2.16 | - | 14,765 |
| Jul 3, 2025 | 2.12 | 2.23 | 2.12 | 2.16 | 2.16 | -1.37% | 22,756 |
| Jul 2, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.39% | 704 |
| Jul 1, 2025 | 2.16 | 2.23 | 2.16 | 2.16 | 2.16 | -1.46% | 8,668 |
| Jun 30, 2025 | 2.23 | 2.30 | 2.10 | 2.19 | 2.19 | -5.11% | 103,703 |
| Jun 27, 2025 | 2.20 | 2.32 | 2.14 | 2.31 | 2.31 | 5.00% | 41,895 |