17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
3.660
+0.300 (8.93%)
Jan 29, 2026, 4:00 PM EST - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | -1.88% | 1,781 |
| Jan 14, 2026 | 3.31 | 3.51 | 3.28 | 3.51 | 3.51 | 7.01% | 4,963 |
| Jan 13, 2026 | 3.31 | 3.47 | 3.28 | 3.28 | 3.28 | -1.20% | 3,862 |
| Jan 12, 2026 | 3.28 | 3.74 | 3.28 | 3.32 | 3.32 | 1.22% | 7,984 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -5.77% | 3,470 |
| Jan 8, 2026 | 3.31 | 3.48 | 3.28 | 3.48 | 3.48 | 6.49% | 6,635 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.22 | 3.27 | 3.27 | -1.54% | 7,709 |
| Jan 6, 2026 | 3.43 | 3.67 | 3.31 | 3.32 | 3.32 | -3.24% | 28,883 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | 0.62% | 865 |
| Jan 2, 2026 | 3.42 | 3.72 | 3.40 | 3.41 | 3.41 | -4.75% | 6,748 |
| Dec 31, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 1.70% | 9,877 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 7,360 |
| Dec 29, 2025 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.29% | 5,357 |
| Dec 26, 2025 | 3.94 | 4.03 | 3.86 | 3.87 | 3.87 | -4.21% | 7,186 |
| Dec 24, 2025 | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | 1.25% | 2,128 |
| Dec 23, 2025 | 4.08 | 4.33 | 3.99 | 3.99 | 3.99 | -1.48% | 3,216 |
| Dec 22, 2025 | 4.02 | 4.58 | 4.02 | 4.05 | 4.05 | -0.25% | 15,425 |
| Dec 19, 2025 | 3.97 | 4.37 | 3.91 | 4.06 | 4.06 | 4.64% | 7,397 |
| Dec 18, 2025 | 4.17 | 4.17 | 3.80 | 3.88 | 3.88 | -6.05% | 13,992 |
| Dec 17, 2025 | 4.00 | 4.13 | 3.93 | 4.13 | 4.13 | 10.72% | 13,483 |
| Dec 16, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -2.61% | 9,037 |
| Dec 15, 2025 | 3.79 | 4.13 | 3.79 | 3.83 | 3.83 | 5.51% | 21,847 |
| Dec 12, 2025 | 3.23 | 4.33 | 3.13 | 3.63 | 3.63 | 14.15% | 71,187 |
| Dec 11, 2025 | 4.15 | 4.15 | 2.65 | 3.18 | 3.18 | -21.48% | 42,743 |
| Dec 10, 2025 | 4.38 | 4.40 | 4.00 | 4.05 | 4.05 | -10.00% | 24,355 |
| Dec 9, 2025 | 4.54 | 4.65 | 4.50 | 4.50 | 4.50 | - | 15,345 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.50 | 4.50 | 4.50 | -10.18% | 7,888 |
| Dec 5, 2025 | 4.60 | 5.01 | 4.60 | 5.01 | 5.01 | 0.60% | 12,674 |
| Dec 4, 2025 | 4.74 | 5.00 | 4.60 | 4.98 | 4.98 | 5.06% | 40,790 |
| Dec 3, 2025 | 4.77 | 4.81 | 4.72 | 4.74 | 4.74 | -0.21% | 1,255 |
| Dec 2, 2025 | 5.00 | 5.02 | 4.75 | 4.75 | 4.75 | -5.47% | 20,008 |
| Dec 1, 2025 | 4.79 | 5.03 | 4.50 | 5.03 | 5.03 | -1.76% | 17,769 |
| Nov 28, 2025 | 4.97 | 5.23 | 4.82 | 5.12 | 5.12 | 3.75% | 25,065 |
| Nov 26, 2025 | 4.75 | 5.00 | 4.66 | 4.93 | 4.93 | 6.02% | 20,171 |
| Nov 25, 2025 | 4.96 | 4.96 | 4.56 | 4.65 | 4.65 | -7.74% | 20,538 |
| Nov 24, 2025 | 4.80 | 5.25 | 4.78 | 5.04 | 5.04 | 2.65% | 77,565 |
| Nov 21, 2025 | 4.80 | 5.00 | 4.78 | 4.91 | 4.91 | -0.61% | 10,876 |
| Nov 20, 2025 | 4.93 | 5.01 | 4.86 | 4.94 | 4.94 | -1.20% | 10,766 |
| Nov 19, 2025 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | - | 11,614 |
| Nov 18, 2025 | 4.80 | 5.00 | 4.78 | 5.00 | 5.00 | 1.83% | 27,082 |
| Nov 17, 2025 | 4.89 | 5.13 | 4.86 | 4.91 | 4.91 | -1.21% | 15,969 |