17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
4.700
-0.221 (-4.49%)
Oct 6, 2025, 4:00 PM EDT - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.03 | 5.20 | 4.61 | 4.70 | 4.70 | -4.49% | 56,182 |
| Oct 3, 2025 | 4.62 | 5.15 | 4.55 | 4.92 | 4.92 | 8.63% | 66,563 |
| Oct 2, 2025 | 4.37 | 4.70 | 4.37 | 4.53 | 4.53 | 1.12% | 32,242 |
| Oct 1, 2025 | 4.26 | 4.57 | 4.26 | 4.48 | 4.48 | 4.67% | 25,335 |
| Sep 30, 2025 | 3.85 | 4.40 | 3.85 | 4.28 | 4.28 | 7.00% | 22,454 |
| Sep 29, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 4.44% | 17,044 |
| Sep 26, 2025 | 3.83 | 3.97 | 3.76 | 3.83 | 3.83 | -0.52% | 30,857 |
| Sep 25, 2025 | 4.03 | 4.09 | 3.85 | 3.85 | 3.85 | -5.87% | 80,503 |
| Sep 24, 2025 | 4.19 | 4.19 | 4.08 | 4.09 | 4.09 | -1.45% | 4,664 |
| Sep 23, 2025 | 4.00 | 4.20 | 3.80 | 4.15 | 4.15 | 0.48% | 33,366 |
| Sep 22, 2025 | 4.09 | 4.30 | 3.77 | 4.13 | 4.13 | 1.23% | 70,523 |
| Sep 19, 2025 | 3.79 | 4.20 | 3.77 | 4.08 | 4.08 | 9.09% | 85,477 |
| Sep 18, 2025 | 3.55 | 3.80 | 3.53 | 3.74 | 3.74 | 5.35% | 59,034 |
| Sep 17, 2025 | 3.10 | 3.55 | 3.09 | 3.55 | 3.55 | 14.89% | 52,690 |
| Sep 16, 2025 | 3.05 | 3.29 | 3.00 | 3.09 | 3.09 | 2.28% | 53,844 |
| Sep 15, 2025 | 2.73 | 3.05 | 2.73 | 3.02 | 3.02 | 12.72% | 38,738 |
| Sep 12, 2025 | 2.67 | 2.69 | 2.65 | 2.68 | 2.68 | 2.29% | 6,791 |
| Sep 11, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | -0.34% | 5,713 |
| Sep 10, 2025 | 2.58 | 2.68 | 2.57 | 2.63 | 2.63 | -1.90% | 24,141 |
| Sep 9, 2025 | 2.36 | 2.81 | 2.36 | 2.68 | 2.68 | 8.50% | 76,809 |
| Sep 8, 2025 | 2.10 | 2.49 | 2.10 | 2.47 | 2.47 | 12.27% | 63,248 |
| Sep 5, 2025 | 2.22 | 2.41 | 2.20 | 2.20 | 2.20 | -9.84% | 12,531 |
| Sep 4, 2025 | 1.97 | 2.50 | 1.97 | 2.44 | 2.44 | 19.02% | 174,920 |
| Sep 3, 2025 | 2.00 | 2.08 | 1.90 | 2.05 | 2.05 | 3.02% | 5,366 |
| Sep 2, 2025 | 1.98 | 2.03 | 1.98 | 1.99 | 1.99 | 1.53% | 3,649 |
| Aug 29, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | 0.51% | 15,830 |
| Aug 28, 2025 | 1.93 | 2.03 | 1.93 | 1.95 | 1.95 | 1.04% | 3,215 |
| Aug 27, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -3.02% | 987 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 184 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 5,118 |
| Aug 22, 2025 | 1.91 | 2.06 | 1.91 | 1.96 | 1.96 | -1.26% | 5,406 |
| Aug 21, 2025 | 1.94 | 2.04 | 1.94 | 1.99 | 1.99 | 0.76% | 8,797 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | 4,826 |
| Aug 19, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | 523 |
| Aug 18, 2025 | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -1.22% | 8,957 |
| Aug 15, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.72% | 1,990 |
| Aug 14, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 8,340 |
| Aug 13, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 1,464 |
| Aug 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 1,976 |
| Aug 11, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 1.92% | 3,112 |
| Aug 8, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | -0.88% | 9,467 |
| Aug 7, 2025 | 1.93 | 2.00 | 1.92 | 1.94 | 1.94 | 4.30% | 10,465 |
| Aug 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 4,923 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.70 | 1.84 | 1.84 | -3.66% | 60,638 |
| Aug 4, 2025 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 0.53% | 2,669 |
| Aug 1, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 1.06% | 2,117 |
| Jul 31, 2025 | 1.91 | 2.01 | 1.85 | 1.88 | 1.88 | -4.08% | 69,302 |
| Jul 30, 2025 | 2.03 | 2.23 | 1.94 | 1.96 | 1.96 | -3.45% | 162,339 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -1.93% | 13,624 |
| Jul 28, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | 0.49% | 38,468 |