Skip to main content
logo
17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.970
+0.090 (4.79%)
At close: Aug 1, 2025, 4:00 PM
1.850
-0.120 (-6.09%)
After-hours: Aug 1, 2025, 4:13 PM EDT

YQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.971.971.901.901.901.06%2,117
Jul 31, 20251.912.011.851.881.88-4.08%69,302
Jul 30, 20252.032.231.941.961.96-3.45%162,339
Jul 29, 20252.122.122.002.032.03-1.93%13,624
Jul 28, 20252.082.092.042.072.070.49%38,468
Jul 25, 20252.272.272.032.062.06-8.44%77,809
Jul 24, 20252.262.292.232.252.25-31,626
Jul 23, 20252.292.292.202.252.251.81%2,443
Jul 22, 20252.252.262.202.212.21-3.91%6,227
Jul 21, 20252.242.362.202.302.303.93%81,033
Jul 18, 20252.362.482.202.212.21-8.17%135,983
Jul 17, 20252.442.442.352.412.412.55%5,930
Jul 16, 20252.362.402.282.352.35-0.42%75,522
Jul 15, 20252.272.362.242.362.363.96%43,713
Jul 14, 20252.232.452.222.272.271.79%63,595
Jul 11, 20252.212.352.212.232.23-0.45%48,051
Jul 10, 20252.282.282.152.242.242.28%9,136
Jul 9, 20252.172.262.172.192.19-0.90%1,717
Jul 8, 20252.132.222.132.212.212.31%9,903
Jul 7, 20252.122.232.122.162.16-14,765
Jul 3, 20252.122.232.122.162.16-1.37%22,756
Jul 2, 20252.152.192.152.192.191.39%704
Jul 1, 20252.162.232.162.162.16-1.46%8,668
Jun 30, 20252.232.302.102.192.19-5.11%103,703
Jun 27, 20252.202.322.142.312.315.00%41,895
Jun 26, 20252.052.342.052.202.205.26%168,766
Jun 25, 20252.172.392.052.092.09-3.24%141,084
Jun 24, 20252.122.162.052.162.162.86%19,035
Jun 23, 20252.252.392.042.102.100.48%118,196
Jun 20, 20252.142.452.062.092.09-2.34%114,199
Jun 18, 20252.002.301.992.142.144.90%114,217
Jun 17, 20252.052.311.982.042.04-0.49%149,771
Jun 16, 20252.042.221.932.052.051.99%74,688
Jun 13, 20252.002.041.852.012.01-0.50%10,510
Jun 12, 20252.022.022.022.022.02-1.46%2,853
Jun 11, 20252.072.071.962.052.05-3.03%7,080
Jun 10, 20252.072.142.072.112.111.15%11,212
Jun 9, 20252.092.092.042.092.091.95%10,675
Jun 6, 20252.002.081.992.052.051.99%4,399
Jun 5, 20252.072.102.002.012.013.08%17,665
Jun 4, 20252.122.351.951.951.95-5.34%181,112
Jun 3, 20252.022.192.022.062.06-1.90%9,576
Jun 2, 20252.102.212.092.102.100.96%10,877
May 30, 20252.092.501.962.082.080.97%118,659
May 29, 20252.032.062.002.062.063.00%7,288
May 28, 20251.972.161.972.002.002.04%20,686
May 27, 20252.022.241.961.961.96-1.01%11,517
May 23, 20252.062.231.981.981.98-3.41%20,790
May 22, 20252.082.391.932.052.054.59%110,119
May 21, 20251.962.071.851.961.96-2.00%7,901