17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.800
-0.180 (-6.04%)
Mar 10, 2026, 4:00 PM EDT - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |