17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
5.07
-0.79 (-13.48%)
At close: Oct 29, 2025, 4:00 PM EDT
5.07
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

YQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.725.734.605.05--13.82%105,928
Oct 28, 20256.226.225.735.865.86-4.09%49,919
Oct 27, 20256.366.366.076.116.11-1.45%27,442
Oct 24, 20256.316.456.126.206.20-0.48%24,346
Oct 23, 20256.006.235.926.236.235.95%48,949
Oct 22, 20256.166.165.885.885.88-4.39%27,193
Oct 21, 20256.006.196.006.156.153.54%3,105
Oct 20, 20255.985.985.605.945.948.00%33,962
Oct 17, 20256.096.095.505.505.50-9.69%45,833
Oct 16, 20255.686.315.686.096.0911.54%87,478
Oct 15, 20255.205.855.205.465.467.48%62,071
Oct 14, 20254.895.244.855.085.081.80%66,380
Oct 13, 20254.405.004.274.994.9923.82%58,179
Oct 10, 20254.985.353.904.034.03-18.75%124,588
Oct 9, 20254.865.104.864.964.960.18%41,263
Oct 8, 20254.635.084.634.954.953.58%25,519
Oct 7, 20254.714.884.654.784.781.70%6,744
Oct 6, 20255.035.204.614.704.70-4.49%56,182
Oct 3, 20254.625.154.554.924.928.63%66,563
Oct 2, 20254.374.704.374.534.531.12%32,242
Oct 1, 20254.264.574.264.484.484.67%25,335
Sep 30, 20253.854.403.854.284.287.00%22,454
Sep 29, 20253.804.003.804.004.004.44%17,044
Sep 26, 20253.833.973.763.833.83-0.52%30,857
Sep 25, 20254.034.093.853.853.85-5.87%80,503
Sep 24, 20254.194.194.084.094.09-1.45%4,664
Sep 23, 20254.004.203.804.154.150.48%33,366
Sep 22, 20254.094.303.774.134.131.23%70,523
Sep 19, 20253.794.203.774.084.089.09%85,477
Sep 18, 20253.553.803.533.743.745.35%59,034
Sep 17, 20253.103.553.093.553.5514.89%52,690
Sep 16, 20253.053.293.003.093.092.28%53,844
Sep 15, 20252.733.052.733.023.0212.72%38,738
Sep 12, 20252.672.692.652.682.682.29%6,791
Sep 11, 20252.612.622.602.622.62-0.34%5,713
Sep 10, 20252.582.682.572.632.63-1.90%24,141
Sep 9, 20252.362.812.362.682.688.50%76,809
Sep 8, 20252.102.492.102.472.4712.27%63,248
Sep 5, 20252.222.412.202.202.20-9.84%12,531
Sep 4, 20251.972.501.972.442.4419.02%174,920
Sep 3, 20252.002.081.902.052.053.02%5,366
Sep 2, 20251.982.031.981.991.991.53%3,649
Aug 29, 20251.982.021.951.961.960.51%15,830
Aug 28, 20251.932.031.931.951.951.04%3,215
Aug 27, 20252.022.031.931.931.93-3.02%987
Aug 26, 20251.991.991.991.991.991.53%184
Aug 25, 20252.002.001.961.961.96-5,118
Aug 22, 20251.912.061.911.961.96-1.26%5,406
Aug 21, 20251.942.041.941.991.990.76%8,797
Aug 20, 20251.972.001.961.971.97-4,826