17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.980
-0.030 (-1.49%)
Oct 30, 2024, 4:00 PM EDT - Market closed
YQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.00 | 2.10 | 1.62 | 1.98 | 1.98 | -1.69% | 40,226 |
Oct 29, 2024 | 2.05 | 2.20 | 2.00 | 2.01 | 2.01 | -2.23% | 18,797 |
Oct 28, 2024 | 2.15 | 2.15 | 2.00 | 2.06 | 2.06 | -3.74% | 72,016 |
Oct 25, 2024 | 2.17 | 2.32 | 2.12 | 2.14 | 2.14 | -1.38% | 138,358 |
Oct 24, 2024 | 2.24 | 2.26 | 2.13 | 2.17 | 2.17 | -2.25% | 90,864 |
Oct 23, 2024 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | - | 4,726 |
Oct 22, 2024 | 2.28 | 2.38 | 2.11 | 2.22 | 2.22 | 2.30% | 25,323 |
Oct 21, 2024 | 2.41 | 2.50 | 2.05 | 2.17 | 2.17 | -14.57% | 46,527 |
Oct 18, 2024 | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | -1.55% | 5,715 |
Oct 17, 2024 | 2.59 | 2.60 | 2.51 | 2.58 | 2.58 | -0.77% | 6,638 |
Oct 16, 2024 | 2.69 | 2.84 | 2.50 | 2.60 | 2.60 | -4.41% | 12,733 |
Oct 15, 2024 | 2.70 | 2.77 | 2.70 | 2.72 | 2.72 | 0.37% | 4,148 |
Oct 14, 2024 | 2.66 | 2.74 | 2.66 | 2.71 | 2.71 | -1.81% | 2,842 |
Oct 11, 2024 | 2.67 | 2.81 | 2.63 | 2.76 | 2.76 | -1.78% | 6,070 |
Oct 10, 2024 | 2.71 | 2.90 | 2.71 | 2.81 | 2.81 | -1.40% | 2,768 |
Oct 9, 2024 | 2.71 | 3.03 | 2.71 | 2.85 | 2.85 | -5.94% | 5,689 |
Oct 8, 2024 | 2.97 | 3.06 | 2.96 | 3.03 | 3.03 | -3.81% | 15,708 |
Oct 7, 2024 | 2.71 | 3.15 | 2.70 | 3.15 | 3.15 | 17.76% | 53,190 |
Oct 4, 2024 | 2.72 | 2.75 | 2.62 | 2.68 | 2.68 | 2.49% | 17,014 |
Oct 3, 2024 | 2.78 | 2.98 | 2.61 | 2.61 | 2.61 | -3.33% | 10,417 |
Oct 2, 2024 | 2.73 | 2.83 | 2.70 | 2.70 | 2.70 | -0.18% | 7,877 |
Oct 1, 2024 | 3.02 | 3.19 | 2.58 | 2.71 | 2.71 | -9.23% | 29,688 |
Sep 30, 2024 | 2.65 | 3.04 | 2.58 | 2.98 | 2.98 | 17.32% | 28,276 |
Sep 27, 2024 | 2.37 | 2.72 | 2.32 | 2.54 | 2.54 | 7.17% | 31,797 |
Sep 26, 2024 | 2.29 | 2.40 | 2.10 | 2.37 | 2.37 | 8.47% | 18,681 |
Sep 25, 2024 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 2.10% | 8,408 |
Sep 24, 2024 | 2.03 | 2.30 | 2.03 | 2.14 | 2.14 | 5.11% | 15,630 |
Sep 23, 2024 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.30% | 5,440 |
Sep 20, 2024 | 2.08 | 2.12 | 2.03 | 2.03 | 2.03 | -5.14% | 1,720 |
Sep 19, 2024 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | - | 10,951 |
Sep 18, 2024 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 3,992 |
Sep 17, 2024 | 2.10 | 2.19 | 2.05 | 2.10 | 2.10 | - | 19,493 |
Sep 16, 2024 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.48% | 1,639 |
Sep 13, 2024 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 4,615 |
Sep 12, 2024 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 2,611 |
Sep 11, 2024 | 2.06 | 2.06 | 1.97 | 2.02 | 2.02 | -1.46% | 16,869 |
Sep 10, 2024 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 1.99% | 6,706 |
Sep 9, 2024 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | - | 4,573 |
Sep 6, 2024 | 2.00 | 2.14 | 1.99 | 2.01 | 2.01 | 2.03% | 18,884 |
Sep 5, 2024 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -6.19% | 2,848 |
Sep 4, 2024 | 2.00 | 2.26 | 1.99 | 2.10 | 2.10 | 6.60% | 2,900 |
Sep 3, 2024 | 2.07 | 2.15 | 1.97 | 1.97 | 1.97 | - | 3,094 |
Aug 30, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 1,263 |
Aug 29, 2024 | 2.12 | 2.12 | 1.96 | 1.96 | 1.96 | -2.00% | 4,414 |
Aug 28, 2024 | 2.10 | 2.15 | 2.00 | 2.00 | 2.00 | -0.50% | 6,414 |
Aug 27, 2024 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 4,921 |
Aug 26, 2024 | 1.95 | 2.10 | 1.95 | 2.03 | 2.03 | -3.33% | 3,869 |
Aug 23, 2024 | 2.28 | 2.28 | 2.00 | 2.10 | 2.10 | -3.23% | 5,056 |
Aug 22, 2024 | 2.00 | 2.25 | 2.00 | 2.17 | 2.17 | 8.50% | 10,711 |
Aug 21, 2024 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | 2.56% | 8,715 |
Aug 20, 2024 | 2.11 | 2.11 | 1.95 | 1.95 | 1.95 | -7.58% | 3,175 |
Aug 19, 2024 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 5.50% | 1,174 |
Aug 16, 2024 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,291 |
Aug 15, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.15% | 2,481 |
Aug 14, 2024 | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | 2.51% | 1,362 |
Aug 13, 2024 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -2.55% | 2,257 |
Aug 12, 2024 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 2,918 |
Aug 9, 2024 | 1.97 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 1,840 |
Aug 8, 2024 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 3.61% | 1,576 |
Aug 7, 2024 | 2.03 | 2.27 | 1.94 | 1.94 | 1.94 | -4.86% | 7,182 |
Aug 6, 2024 | 2.02 | 2.04 | 1.97 | 2.04 | 2.04 | 1.70% | 5,748 |
Aug 5, 2024 | 1.93 | 2.09 | 1.93 | 2.01 | 2.01 | 1.26% | 7,586 |
Aug 2, 2024 | 2.18 | 2.18 | 1.98 | 1.98 | 1.98 | -7.04% | 8,654 |
Aug 1, 2024 | 2.25 | 2.25 | 2.13 | 2.13 | 2.13 | -0.93% | 3,007 |
Jul 31, 2024 | 2.23 | 2.27 | 2.15 | 2.15 | 2.15 | 0.94% | 3,173 |
Jul 30, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1,350 |
Jul 29, 2024 | 2.20 | 2.25 | 2.13 | 2.13 | 2.13 | - | 2,364 |
Jul 26, 2024 | 2.29 | 2.32 | 2.13 | 2.13 | 2.13 | -4.91% | 7,803 |
Jul 25, 2024 | 2.26 | 2.42 | 2.12 | 2.24 | 2.24 | 5.66% | 10,614 |
Jul 24, 2024 | 2.30 | 2.30 | 2.10 | 2.12 | 2.12 | -9.01% | 2,411 |
Jul 23, 2024 | 2.23 | 2.50 | 2.03 | 2.33 | 2.33 | -1.27% | 7,248 |
Jul 22, 2024 | 2.21 | 2.37 | 2.20 | 2.36 | 2.36 | 2.61% | 2,922 |
Jul 19, 2024 | 2.25 | 2.30 | 1.98 | 2.30 | 2.30 | 2.22% | 17,053 |
Jul 18, 2024 | 2.40 | 2.40 | 2.24 | 2.25 | 2.25 | -3.85% | 2,855 |
Jul 17, 2024 | 2.11 | 2.50 | 2.11 | 2.34 | 2.34 | 7.69% | 19,852 |
Jul 16, 2024 | 2.08 | 2.26 | 2.04 | 2.17 | 2.17 | 9.75% | 12,261 |
Jul 15, 2024 | 2.00 | 2.16 | 1.98 | 1.98 | 1.98 | -1.00% | 10,533 |
Jul 12, 2024 | 2.15 | 2.15 | 1.98 | 2.00 | 2.00 | 1.01% | 13,691 |
Jul 11, 2024 | 2.09 | 2.11 | 1.98 | 1.98 | 1.98 | 0.51% | 8,941 |
Jul 10, 2024 | 2.14 | 2.22 | 1.97 | 1.97 | 1.97 | -3.00% | 11,520 |
Jul 9, 2024 | 1.98 | 2.19 | 1.98 | 2.03 | 2.03 | 1.04% | 3,703 |
Jul 8, 2024 | 2.09 | 2.27 | 2.01 | 2.01 | 2.01 | -2.90% | 3,111 |
Jul 5, 2024 | 2.13 | 2.17 | 1.99 | 2.07 | 2.07 | -1.43% | 8,896 |
Jul 3, 2024 | 2.10 | 2.13 | 2.00 | 2.10 | 2.10 | 5.00% | 13,518 |
Jul 2, 2024 | 1.98 | 2.09 | 1.98 | 2.00 | 2.00 | 0.50% | 9,556 |
Jul 1, 2024 | 2.13 | 2.28 | 1.99 | 1.99 | 1.99 | -7.01% | 4,794 |
Jun 28, 2024 | 1.99 | 2.15 | 1.99 | 2.14 | 2.14 | 4.39% | 9,578 |
Jun 27, 2024 | 1.94 | 2.16 | 1.90 | 2.05 | 2.05 | 5.67% | 32,542 |
Jun 26, 2024 | 2.19 | 2.20 | 1.94 | 1.94 | 1.94 | -9.77% | 9,135 |
Jun 25, 2024 | 2.21 | 2.22 | 2.15 | 2.15 | 2.15 | -3.15% | 3,263 |
Jun 24, 2024 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | -1.77% | 3,832 |
Jun 21, 2024 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | - | 2,350 |
Jun 20, 2024 | 2.16 | 2.26 | 2.11 | 2.26 | 2.26 | 3.20% | 1,762 |
Jun 18, 2024 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -0.90% | 5,623 |
Jun 17, 2024 | 2.22 | 2.22 | 2.12 | 2.21 | 2.21 | 4.25% | 5,214 |
Jun 14, 2024 | 2.11 | 2.20 | 2.11 | 2.12 | 2.12 | -4.50% | 1,711 |
Jun 13, 2024 | 2.26 | 2.49 | 2.11 | 2.22 | 2.22 | 3.26% | 42,046 |
Jun 12, 2024 | 2.32 | 2.32 | 2.15 | 2.15 | 2.15 | -4.66% | 10,261 |
Jun 11, 2024 | 2.33 | 2.33 | 2.24 | 2.26 | 2.26 | -7.20% | 3,598 |
Jun 10, 2024 | 2.44 | 2.59 | 2.43 | 2.43 | 2.43 | -1.54% | 4,850 |