Skip to main content
17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
1.665
+0.015 (0.91%)
Jan 17, 2025, 4:00 PM EST - Market closed

YQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.631.701.631.671.671.40%4,227
Jan 16, 20251.631.641.631.641.641.99%1,217
Jan 15, 20251.631.631.591.611.61-1.23%2,745
Jan 14, 20251.661.711.601.631.63-2.98%4,621
Jan 13, 20251.701.711.651.681.68-2.10%14,775
Jan 10, 20251.791.791.701.721.720.35%3,849
Jan 8, 20251.721.861.701.711.71-0.98%10,305
Jan 7, 20251.811.821.701.731.73-0.17%38,305
Jan 6, 20251.611.781.611.731.7310.54%35,400
Jan 3, 20251.571.591.551.571.57-0.32%21,895
Jan 2, 20251.641.641.551.571.57-1.26%13,454
Dec 31, 20241.561.601.551.591.59-2,667
Dec 30, 20241.521.601.521.591.591.92%9,263
Dec 27, 20241.601.621.551.561.56-1.95%17,696
Dec 26, 20241.581.631.571.591.591.34%8,157
Dec 24, 20241.561.571.521.571.57-23,346
Dec 23, 20241.621.641.561.571.57-2.79%7,207
Dec 20, 20241.561.631.561.621.624.19%13,368
Dec 19, 20241.661.661.541.551.55-3.73%10,103
Dec 18, 20241.691.691.601.611.61-0.92%10,573
Dec 17, 20241.591.651.501.631.63-2.11%64,141
Dec 16, 20241.681.691.611.661.66-1.19%26,102
Dec 13, 20241.731.791.651.681.68-0.59%42,986
Dec 12, 20241.791.921.601.691.694.97%95,603
Dec 11, 20241.761.891.501.611.61-6.94%84,821
Dec 10, 20241.741.751.671.731.730.58%31,276
Dec 9, 20241.982.121.701.721.72-3.37%172,134
Dec 6, 20241.861.931.781.781.78-40,988
Dec 5, 20241.821.841.751.781.78-33,987
Dec 4, 20241.902.051.741.781.78-2.73%116,982
Dec 3, 20241.821.991.821.831.83-2.14%29,447
Dec 2, 20241.912.001.851.871.87-2.60%25,992
Nov 29, 20241.982.111.921.921.92-4.53%11,335
Nov 27, 20241.962.151.872.012.012.60%11,523
Nov 26, 20241.902.151.871.961.963.16%20,447
Nov 25, 20241.802.001.801.901.90-9,999
Nov 22, 20241.822.001.821.901.90-8,731
Nov 21, 20241.861.911.751.901.905.56%11,450
Nov 20, 20241.991.991.801.801.80-2.70%8,683
Nov 19, 20241.861.971.851.851.85-2.63%3,869
Nov 18, 20241.971.971.881.901.902.15%3,680
Nov 15, 20241.861.901.861.861.86-1.12%9,155
Nov 14, 20241.891.891.871.881.88-1.00%4,944
Nov 13, 20241.881.931.881.901.90-1.55%3,644
Nov 12, 20241.901.931.901.931.93-1.13%13,560
Nov 11, 20242.062.181.951.951.95-2.01%13,752
Nov 8, 20241.951.991.951.991.99-2.35%2,697
Nov 7, 20241.872.121.812.042.045.15%23,320
Nov 6, 20241.891.941.891.941.942.65%4,081
Nov 5, 20241.872.061.871.891.894.42%19,338
Nov 4, 20241.911.911.811.811.81-0.17%6,305
Nov 1, 20241.801.851.771.811.81-0.38%7,515
Oct 31, 20242.012.071.801.821.82-8.08%6,269
Oct 30, 20242.002.101.621.981.98-1.69%40,226
Oct 29, 20242.052.202.002.012.01-2.23%18,797
Oct 28, 20242.152.152.002.062.06-3.74%72,016
Oct 25, 20242.172.322.122.142.14-1.38%138,358
Oct 24, 20242.242.262.132.172.17-2.25%90,864
Oct 23, 20242.242.252.222.222.22-4,726
Oct 22, 20242.282.382.112.222.222.30%25,323
Oct 21, 20242.412.502.052.172.17-14.57%46,527
Oct 18, 20242.522.542.512.542.54-1.55%5,715
Oct 17, 20242.592.602.512.582.58-0.77%6,638
Oct 16, 20242.692.842.502.602.60-4.41%12,733
Oct 15, 20242.702.772.702.722.720.37%4,148
Oct 14, 20242.662.742.662.712.71-1.81%2,842
Oct 11, 20242.672.812.632.762.76-1.78%6,070
Oct 10, 20242.712.902.712.812.81-1.40%2,768
Oct 9, 20242.713.032.712.852.85-5.94%5,689
Oct 8, 20242.973.062.963.033.03-3.81%15,708
Oct 7, 20242.713.152.703.153.1517.76%53,190
Oct 4, 20242.722.752.622.682.682.49%17,014
Oct 3, 20242.782.982.612.612.61-3.33%10,417
Oct 2, 20242.732.832.702.702.70-0.18%7,877
Oct 1, 20243.023.192.582.712.71-9.23%29,688
Sep 30, 20242.653.042.582.982.9817.32%28,276
Sep 27, 20242.372.722.322.542.547.17%31,797
Sep 26, 20242.292.402.102.372.378.47%18,681
Sep 25, 20242.052.192.052.192.192.10%8,408
Sep 24, 20242.032.302.032.142.145.11%15,630
Sep 23, 20242.032.042.022.042.040.30%5,440
Sep 20, 20242.082.122.032.032.03-5.14%1,720
Sep 19, 20242.112.152.102.142.14-10,951
Sep 18, 20242.102.142.102.142.141.90%3,992
Sep 17, 20242.102.192.052.102.10-19,493
Sep 16, 20242.112.112.102.102.100.48%1,639
Sep 13, 20242.112.112.092.092.09-0.48%4,615
Sep 12, 20242.022.102.022.102.103.96%2,611
Sep 11, 20242.062.061.972.022.02-1.46%16,869
Sep 10, 20242.032.052.022.052.051.99%6,706
Sep 9, 20242.012.042.012.012.01-4,573
Sep 6, 20242.002.141.992.012.012.03%18,884
Sep 5, 20242.002.041.961.971.97-6.19%2,848
Sep 4, 20242.002.261.992.102.106.60%2,900
Sep 3, 20242.072.151.971.971.97-3,094
Aug 30, 20241.971.971.971.971.970.51%1,263
Aug 29, 20242.122.121.961.961.96-2.00%4,414
Aug 28, 20242.102.152.002.002.00-0.50%6,414
Aug 27, 20242.012.032.002.012.01-0.99%4,921
Aug 26, 20241.952.101.952.032.03-3.33%3,869