17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.730
-0.100 (-5.46%)
At close: Apr 2, 2026, 4:00 PM EDT
1.860
+0.130 (7.51%)
After-hours: Apr 2, 2026, 4:10 PM EDT
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.77 | 1.87 | 1.73 | 1.73 | 1.73 | -5.46% | 6,288 |
| Apr 1, 2026 | 1.86 | 1.99 | 1.83 | 1.83 | 1.83 | 1.10% | 3,288 |
| Mar 31, 2026 | 2.14 | 2.14 | 1.81 | 1.81 | 1.81 | -11.71% | 5,833 |
| Mar 30, 2026 | 2.26 | 2.29 | 2.01 | 2.05 | 2.05 | -11.26% | 2,787 |
| Mar 27, 2026 | 2.32 | 2.44 | 2.29 | 2.31 | 2.31 | 0.43% | 2,936 |
| Mar 26, 2026 | 2.67 | 2.67 | 2.30 | 2.30 | 2.30 | -4.96% | 8,772 |
| Mar 25, 2026 | 2.35 | 2.42 | 2.29 | 2.42 | 2.42 | - | 8,523 |
| Mar 24, 2026 | 2.44 | 2.60 | 2.42 | 2.42 | 2.42 | -2.42% | 1,161 |
| Mar 23, 2026 | 2.45 | 2.51 | 2.45 | 2.48 | 2.48 | -1.43% | 3,938 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -1.72% | 811 |
| Mar 19, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -5.85% | 4,446 |
| Mar 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.58% | 2,325 |
| Mar 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.24% | 1,431 |
| Mar 16, 2026 | 2.70 | 2.72 | 2.63 | 2.72 | 2.72 | -1.63% | 574 |
| Mar 13, 2026 | 2.85 | 2.86 | 2.59 | 2.76 | 2.76 | -4.83% | 889 |
| Mar 11, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 573 |
| Mar 10, 2026 | 2.44 | 2.86 | 2.44 | 2.80 | 2.80 | -6.04% | 3,636 |
| Mar 9, 2026 | 2.51 | 2.99 | 2.51 | 2.98 | 2.98 | 6.81% | 4,115 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -3.46% | 1,431 |
| Mar 5, 2026 | 3.00 | 3.15 | 2.89 | 2.89 | 2.89 | -6.77% | 9,491 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | -0.32% | 15,347 |
| Mar 3, 2026 | 3.00 | 3.23 | 3.00 | 3.11 | 3.11 | 1.63% | 1,953 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -5.85% | 7,584 |
| Feb 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 463 |
| Feb 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 552 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -5.19% | 1,982 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.37% | 980 |
| Feb 23, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.28% | 7,899 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -4.65% | 2,572 |
| Feb 18, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 5.19% | 383 |
| Feb 17, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.88% | 18,825 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -3.82% | 864 |
| Feb 12, 2026 | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | 2.46% | 1,158 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 186 |
| Feb 10, 2026 | 3.52 | 3.52 | 3.37 | 3.48 | 3.48 | -4.66% | 29,501 |
| Feb 9, 2026 | 3.42 | 3.65 | 3.40 | 3.65 | 3.65 | 6.41% | 1,676 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -2.00% | 2,770 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,784 |
| Feb 4, 2026 | 3.50 | 3.54 | 3.35 | 3.36 | 3.36 | -4.27% | 11,275 |
| Feb 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.85% | 1,298 |
| Jan 30, 2026 | 3.45 | 3.74 | 3.38 | 3.38 | 3.38 | -7.65% | 8,735 |
| Jan 29, 2026 | 3.50 | 3.67 | 3.47 | 3.66 | 3.66 | 8.93% | 3,797 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -5.35% | 18,121 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 350 |
| Jan 26, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -2.54% | 5,375 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | 1.67% | 3,538 |
| Jan 22, 2026 | 3.60 | 3.65 | 3.47 | 3.48 | 3.48 | 1.81% | 11,372 |
| Jan 21, 2026 | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -2.56% | 1,769 |
| Jan 20, 2026 | 3.34 | 3.60 | 3.33 | 3.51 | 3.51 | 2.63% | 14,990 |
| Jan 16, 2026 | 3.51 | 3.56 | 3.39 | 3.42 | 3.42 | -0.70% | 2,312 |