17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.140
+0.090 (4.39%)
May 23, 2025, 11:55 AM - Market open
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 2.08 | 2.39 | 1.93 | 2.05 | 2.05 | 4.59% | 110,119 |
| May 21, 2025 | 1.96 | 2.07 | 1.85 | 1.96 | 1.96 | -2.00% | 7,901 |
| May 20, 2025 | 2.10 | 2.15 | 2.00 | 2.00 | 2.00 | -4.31% | 16,859 |
| May 19, 2025 | 2.04 | 2.11 | 1.97 | 2.09 | 2.09 | 6.09% | 20,016 |
| May 16, 2025 | 2.03 | 2.22 | 1.93 | 1.97 | 1.97 | -3.43% | 88,477 |
| May 15, 2025 | 2.04 | 2.27 | 1.81 | 2.04 | 2.04 | 7.94% | 108,828 |
| May 14, 2025 | 1.97 | 2.34 | 1.82 | 1.89 | 1.89 | -0.53% | 154,290 |
| May 13, 2025 | 2.14 | 2.50 | 1.90 | 1.90 | 1.90 | -1.55% | 167,754 |
| May 12, 2025 | 2.14 | 2.30 | 1.93 | 1.93 | 1.93 | -4.93% | 6,026 |
| May 9, 2025 | 2.12 | 2.31 | 2.02 | 2.03 | 2.03 | -4.25% | 5,089 |
| May 8, 2025 | 1.99 | 2.61 | 1.99 | 2.12 | 2.12 | 5.47% | 109,221 |
| May 7, 2025 | 2.16 | 2.19 | 2.01 | 2.01 | 2.01 | -6.51% | 8,098 |
| May 6, 2025 | 2.00 | 2.17 | 2.00 | 2.15 | 2.15 | 9.69% | 10,173 |
| May 5, 2025 | 2.10 | 2.20 | 1.96 | 1.96 | 1.96 | -5.77% | 4,965 |
| May 2, 2025 | 2.12 | 2.12 | 1.92 | 2.08 | 2.08 | 8.90% | 3,490 |
| May 1, 2025 | 1.81 | 2.14 | 1.81 | 1.91 | 1.91 | -6.37% | 8,280 |
| Apr 30, 2025 | 2.07 | 2.10 | 1.90 | 2.04 | 2.04 | -1.31% | 11,584 |
| Apr 29, 2025 | 1.84 | 2.09 | 1.83 | 2.07 | 2.07 | 9.37% | 12,369 |
| Apr 28, 2025 | 1.78 | 1.99 | 1.72 | 1.89 | 1.89 | 11.18% | 34,746 |
| Apr 25, 2025 | 1.96 | 2.02 | 1.65 | 1.70 | 1.70 | -6.08% | 50,920 |
| Apr 24, 2025 | 1.89 | 2.00 | 1.77 | 1.81 | 1.81 | -0.55% | 50,780 |
| Apr 23, 2025 | 1.87 | 1.98 | 1.73 | 1.82 | 1.82 | 11.38% | 55,311 |
| Apr 22, 2025 | 1.84 | 1.87 | 1.63 | 1.63 | 1.63 | -7.68% | 20,911 |
| Apr 21, 2025 | 1.68 | 1.79 | 1.51 | 1.77 | 1.77 | 3.51% | 10,692 |
| Apr 17, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | 3.64% | 6,177 |
| Apr 16, 2025 | 1.56 | 1.90 | 1.50 | 1.65 | 1.65 | 4.43% | 81,280 |
| Apr 15, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | 1.58 | 4.64% | 10,309 |
| Apr 14, 2025 | 1.48 | 1.58 | 1.48 | 1.51 | 1.51 | 3.99% | 9,786 |
| Apr 11, 2025 | 1.57 | 1.62 | 1.26 | 1.45 | 1.45 | -11.46% | 53,927 |
| Apr 10, 2025 | 1.75 | 2.37 | 1.52 | 1.64 | 1.64 | -13.68% | 127,878 |
| Apr 9, 2025 | 1.54 | 1.90 | 1.48 | 1.90 | 1.90 | 23.38% | 172,763 |
| Apr 8, 2025 | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | 1.99% | 22,013 |
| Apr 7, 2025 | 1.59 | 1.63 | 1.51 | 1.51 | 1.51 | -7.93% | 26,906 |
| Apr 4, 2025 | 1.65 | 1.69 | 1.50 | 1.64 | 1.64 | -0.61% | 111,123 |
| Apr 3, 2025 | 1.69 | 1.89 | 1.63 | 1.65 | 1.65 | -8.84% | 84,940 |
| Apr 2, 2025 | 1.72 | 1.88 | 1.68 | 1.81 | 1.81 | 6.47% | 39,950 |
| Apr 1, 2025 | 1.83 | 1.90 | 1.70 | 1.70 | 1.70 | -11.46% | 8,541 |
| Mar 31, 2025 | 1.63 | 1.94 | 1.43 | 1.92 | 1.92 | 20.38% | 115,609 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -7.80% | 28,953 |
| Mar 27, 2025 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 6.79% | 12,934 |
| Mar 26, 2025 | 2.05 | 2.07 | 1.60 | 1.62 | 1.62 | -23.58% | 62,036 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.07 | 2.12 | 2.12 | -10.17% | 17,619 |
| Mar 24, 2025 | 2.35 | 2.72 | 2.35 | 2.36 | 2.36 | 1.07% | 35,708 |
| Mar 21, 2025 | 2.22 | 2.37 | 2.22 | 2.34 | 2.34 | 1.08% | 9,462 |
| Mar 20, 2025 | 2.06 | 2.43 | 2.06 | 2.31 | 2.31 | 16.73% | 21,335 |
| Mar 19, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -4.86% | 1,808 |
| Mar 18, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.97% | 5,835 |
| Mar 17, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | 3,021 |
| Mar 14, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 3,389 |
| Mar 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -2.49% | 4,090 |