Skip to main content
17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.900
+0.080 (4.39%)
Dec 3, 2024, 10:50 AM EST - Market open

YQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.912.001.851.871.87-2.60%25,992
Nov 29, 20241.982.111.921.921.92-4.53%11,335
Nov 27, 20241.962.151.872.012.012.60%11,523
Nov 26, 20241.902.151.871.961.963.16%20,447
Nov 25, 20241.802.001.801.901.90-9,999
Nov 22, 20241.822.001.821.901.90-8,731
Nov 21, 20241.861.911.751.901.905.56%11,450
Nov 20, 20241.991.991.801.801.80-2.70%8,683
Nov 19, 20241.861.971.851.851.85-2.63%3,869
Nov 18, 20241.971.971.881.901.902.15%3,680
Nov 15, 20241.861.901.861.861.86-1.12%9,155
Nov 14, 20241.891.891.871.881.88-1.00%4,944
Nov 13, 20241.881.931.881.901.90-1.55%3,644
Nov 12, 20241.901.931.901.931.93-1.13%13,560
Nov 11, 20242.062.181.951.951.95-2.01%13,752
Nov 8, 20241.951.991.951.991.99-2.35%2,697
Nov 7, 20241.872.121.812.042.045.15%23,320
Nov 6, 20241.891.941.891.941.942.65%4,081
Nov 5, 20241.872.061.871.891.894.42%19,338
Nov 4, 20241.911.911.811.811.81-0.17%6,305
Nov 1, 20241.801.851.771.811.81-0.38%7,515
Oct 31, 20242.012.071.801.821.82-8.08%6,269
Oct 30, 20242.002.101.621.981.98-1.69%40,226
Oct 29, 20242.052.202.002.012.01-2.23%18,797
Oct 28, 20242.152.152.002.062.06-3.74%72,016
Oct 25, 20242.172.322.122.142.14-1.38%138,358
Oct 24, 20242.242.262.132.172.17-2.25%90,864
Oct 23, 20242.242.252.222.222.22-4,726
Oct 22, 20242.282.382.112.222.222.30%25,323
Oct 21, 20242.412.502.052.172.17-14.57%46,527
Oct 18, 20242.522.542.512.542.54-1.55%5,715
Oct 17, 20242.592.602.512.582.58-0.77%6,638
Oct 16, 20242.692.842.502.602.60-4.41%12,733
Oct 15, 20242.702.772.702.722.720.37%4,148
Oct 14, 20242.662.742.662.712.71-1.81%2,842
Oct 11, 20242.672.812.632.762.76-1.78%6,070
Oct 10, 20242.712.902.712.812.81-1.40%2,768
Oct 9, 20242.713.032.712.852.85-5.94%5,689
Oct 8, 20242.973.062.963.033.03-3.81%15,708
Oct 7, 20242.713.152.703.153.1517.76%53,190
Oct 4, 20242.722.752.622.682.682.49%17,014
Oct 3, 20242.782.982.612.612.61-3.33%10,417
Oct 2, 20242.732.832.702.702.70-0.18%7,877
Oct 1, 20243.023.192.582.712.71-9.23%29,688
Sep 30, 20242.653.042.582.982.9817.32%28,276
Sep 27, 20242.372.722.322.542.547.17%31,797
Sep 26, 20242.292.402.102.372.378.47%18,681
Sep 25, 20242.052.192.052.192.192.10%8,408
Sep 24, 20242.032.302.032.142.145.11%15,630
Sep 23, 20242.032.042.022.042.040.30%5,440
Sep 20, 20242.082.122.032.032.03-5.14%1,720
Sep 19, 20242.112.152.102.142.14-10,951
Sep 18, 20242.102.142.102.142.141.90%3,992
Sep 17, 20242.102.192.052.102.10-19,493
Sep 16, 20242.112.112.102.102.100.48%1,639
Sep 13, 20242.112.112.092.092.09-0.48%4,615
Sep 12, 20242.022.102.022.102.103.96%2,611
Sep 11, 20242.062.061.972.022.02-1.46%16,869
Sep 10, 20242.032.052.022.052.051.99%6,706
Sep 9, 20242.012.042.012.012.01-4,573
Sep 6, 20242.002.141.992.012.012.03%18,884
Sep 5, 20242.002.041.961.971.97-6.19%2,848
Sep 4, 20242.002.261.992.102.106.60%2,900
Sep 3, 20242.072.151.971.971.97-3,094
Aug 30, 20241.971.971.971.971.970.51%1,263
Aug 29, 20242.122.121.961.961.96-2.00%4,414
Aug 28, 20242.102.152.002.002.00-0.50%6,414
Aug 27, 20242.012.032.002.012.01-0.99%4,921
Aug 26, 20241.952.101.952.032.03-3.33%3,869
Aug 23, 20242.282.282.002.102.10-3.23%5,056
Aug 22, 20242.002.252.002.172.178.50%10,711
Aug 21, 20242.042.041.952.002.002.56%8,715
Aug 20, 20242.112.111.951.951.95-7.58%3,175
Aug 19, 20242.082.112.082.112.115.50%1,174
Aug 16, 20242.012.012.002.002.00-1,291
Aug 15, 20242.002.002.002.002.002.15%2,481
Aug 14, 20241.961.961.911.961.962.51%1,362
Aug 13, 20241.961.971.911.911.91-2.55%2,257
Aug 12, 20241.961.981.961.961.96-2,918
Aug 9, 20241.972.051.961.961.96-2.49%1,840
Aug 8, 20242.002.012.002.012.013.61%1,576
Aug 7, 20242.032.271.941.941.94-4.86%7,182
Aug 6, 20242.022.041.972.042.041.70%5,748
Aug 5, 20241.932.091.932.012.011.26%7,586
Aug 2, 20242.182.181.981.981.98-7.04%8,654
Aug 1, 20242.252.252.132.132.13-0.93%3,007
Jul 31, 20242.232.272.152.152.150.94%3,173
Jul 30, 20242.132.132.132.132.13-1,350
Jul 29, 20242.202.252.132.132.13-2,364
Jul 26, 20242.292.322.132.132.13-4.91%7,803
Jul 25, 20242.262.422.122.242.245.66%10,614
Jul 24, 20242.302.302.102.122.12-9.01%2,411
Jul 23, 20242.232.502.032.332.33-1.27%7,248
Jul 22, 20242.212.372.202.362.362.61%2,922
Jul 19, 20242.252.301.982.302.302.22%17,053
Jul 18, 20242.402.402.242.252.25-3.85%2,855
Jul 17, 20242.112.502.112.342.347.69%19,852
Jul 16, 20242.082.262.042.172.179.75%12,261
Jul 15, 20242.002.161.981.981.98-1.00%10,533
Jul 12, 20242.152.151.982.002.001.01%13,691