17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.600
+0.005 (0.31%)
Mar 31, 2025, 1:01 PM EDT - Market open
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -7.80% | 28,953 |
| Mar 27, 2025 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 6.79% | 12,934 |
| Mar 26, 2025 | 2.05 | 2.07 | 1.60 | 1.62 | 1.62 | -23.58% | 62,036 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.07 | 2.12 | 2.12 | -10.17% | 17,619 |
| Mar 24, 2025 | 2.35 | 2.72 | 2.35 | 2.36 | 2.36 | 1.07% | 35,708 |
| Mar 21, 2025 | 2.22 | 2.37 | 2.22 | 2.34 | 2.34 | 1.08% | 9,462 |
| Mar 20, 2025 | 2.06 | 2.43 | 2.06 | 2.31 | 2.31 | 16.73% | 21,335 |
| Mar 19, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -4.86% | 1,808 |
| Mar 18, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.97% | 5,835 |
| Mar 17, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | 3,021 |
| Mar 14, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 3,389 |
| Mar 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -2.49% | 4,090 |
| Mar 12, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | -0.10% | 4,618 |
| Mar 11, 2025 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 3.18% | 2,412 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -0.51% | 15,181 |
| Mar 7, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 5,893 |
| Mar 6, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.84% | 2,812 |
| Mar 5, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -4.62% | 4,640 |
| Mar 4, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | 2,787 |
| Mar 3, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 2.60% | 7,990 |
| Feb 28, 2025 | 1.99 | 2.00 | 1.91 | 1.92 | 1.92 | -3.52% | 13,444 |
| Feb 27, 2025 | 2.01 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 12,659 |
| Feb 26, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 5,005 |
| Feb 25, 2025 | 1.97 | 2.06 | 1.90 | 1.99 | 1.99 | 1.02% | 10,710 |
| Feb 24, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 6,215 |
| Feb 21, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.52% | 20,962 |
| Feb 20, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | 2.05% | 1,845 |
| Feb 19, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.22% | 4,523 |
| Feb 18, 2025 | 1.96 | 2.00 | 1.93 | 1.97 | 1.97 | -2.28% | 12,014 |
| Feb 14, 2025 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | -0.98% | 13,146 |
| Feb 13, 2025 | 1.88 | 2.08 | 1.85 | 2.04 | 2.04 | 8.68% | 23,467 |
| Feb 12, 2025 | 1.86 | 1.96 | 1.86 | 1.88 | 1.88 | 0.91% | 5,230 |
| Feb 11, 2025 | 1.90 | 1.94 | 1.86 | 1.86 | 1.86 | -3.12% | 3,807 |
| Feb 10, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | 2.40% | 8,067 |
| Feb 7, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.81% | 1,080 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.59% | 5,287 |
| Feb 5, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.59% | 14,666 |
| Feb 4, 2025 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | 3.83% | 4,059 |
| Feb 3, 2025 | 1.75 | 1.90 | 1.72 | 1.72 | 1.72 | -9.26% | 15,706 |
| Jan 31, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 3,964 |
| Jan 30, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -0.78% | 4,434 |
| Jan 29, 2025 | 1.90 | 1.95 | 1.89 | 1.92 | 1.92 | 1.05% | 7,121 |
| Jan 28, 2025 | 1.83 | 1.90 | 1.82 | 1.90 | 1.90 | -0.52% | 9,834 |
| Jan 27, 2025 | 1.97 | 1.97 | 1.75 | 1.91 | 1.91 | -0.52% | 15,130 |
| Jan 24, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 5.96% | 10,053 |
| Jan 23, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -2.05% | 6,282 |
| Jan 22, 2025 | 1.75 | 1.88 | 1.74 | 1.85 | 1.85 | 8.82% | 17,286 |
| Jan 21, 2025 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | 2.10% | 2,558 |
| Jan 17, 2025 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 1.40% | 4,227 |
| Jan 16, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.99% | 1,217 |