17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.700
+0.100 (3.85%)
At close: Nov 13, 2026, 4:00 PM EST
2.750
+0.050 (1.85%)
After-hours: Nov 13, 2026, 7:30 PM EST
YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.95 | 2.95 | 2.48 | 2.70 | 2.70 | 3.85% | 6,705 |
| Nov 12, 2026 | 2.92 | 2.95 | 2.60 | 2.60 | 2.60 | 1.96% | 2,674 |
| Nov 11, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -4.66% | 3,110 |
| Nov 10, 2026 | 2.89 | 2.92 | 2.60 | 2.68 | 2.67 | 0.92% | 2,602 |
| Nov 9, 2026 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 13,722 |
| Nov 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.11% | 487 |
| Nov 5, 2026 | 2.90 | 2.95 | 2.60 | 2.74 | 2.74 | -8.97% | 2,500 |
| Nov 4, 2026 | 2.85 | 3.16 | 2.80 | 3.01 | 3.01 | 5.99% | 16,356 |
| Nov 3, 2026 | 3.10 | 3.10 | 2.61 | 2.84 | 2.84 | 0.35% | 14,328 |
| Nov 2, 2026 | 2.65 | 2.93 | 2.65 | 2.83 | 2.83 | 5.20% | 4,745 |
| Oct 30, 2026 | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | 0.37% | 3,516 |
| Oct 29, 2026 | 2.94 | 2.94 | 2.68 | 2.68 | 2.68 | -9.15% | 4,400 |
| Oct 28, 2026 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 1,508 |
| Oct 27, 2026 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -4.76% | 3,224 |
| Oct 26, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 1,599 |
| Oct 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 738 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 1,405 |
| Oct 21, 2026 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | 3.77% | 7,855 |
| Oct 20, 2026 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | -3.93% | 679 |
| Oct 19, 2026 | 3.31 | 3.48 | 3.31 | 3.31 | 3.31 | -5.29% | 1,391 |
| Oct 16, 2026 | 3.19 | 3.59 | 3.19 | 3.50 | 3.50 | 2.79% | 7,153 |
| Oct 15, 2026 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | -2.16% | 3,000 |
| Oct 14, 2026 | 3.68 | 3.68 | 3.34 | 3.48 | 3.48 | -7.16% | 2,249 |
| Oct 13, 2026 | 3.46 | 3.74 | 3.45 | 3.74 | 3.74 | 10.09% | 1,415 |
| Oct 12, 2026 | 3.39 | 3.48 | 3.39 | 3.40 | 3.40 | 0.29% | 28,704 |
| Oct 9, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.50% | 1,169 |
| Oct 8, 2026 | 3.41 | 3.41 | 3.29 | 3.34 | 3.34 | -0.60% | 19,692 |
| Oct 7, 2026 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 2,114 |
| Oct 5, 2026 | 3.11 | 3.66 | 3.11 | 3.34 | 3.34 | -5.11% | 8,981 |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.03% | 428 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.12% | 758 |
| Sep 30, 2026 | 3.59 | 3.70 | 3.52 | 3.52 | 3.52 | -2.09% | 6,735 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.57% | 1,694 |
| Sep 28, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | - | 9,116 |
| Sep 25, 2026 | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | - | 4,032 |
| Sep 24, 2026 | 3.55 | 3.82 | 3.50 | 3.69 | 3.69 | 3.80% | 10,523 |
| Sep 23, 2026 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | -3.66% | 4,073 |
| Sep 22, 2026 | 3.67 | 3.74 | 3.62 | 3.69 | 3.69 | 1.93% | 4,782 |
| Sep 21, 2026 | 3.76 | 3.77 | 3.51 | 3.62 | 3.62 | -3.72% | 26,681 |
| Sep 18, 2026 | 3.73 | 3.89 | 3.73 | 3.76 | 3.76 | 0.53% | 8,688 |
| Sep 17, 2026 | 3.65 | 3.89 | 3.63 | 3.74 | 3.74 | 4.32% | 17,613 |
| Sep 16, 2026 | 3.23 | 3.67 | 3.22 | 3.59 | 3.59 | 7.01% | 18,577 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.34 | 3.35 | 3.35 | -12.53% | 58,932 |
| Sep 14, 2026 | 3.86 | 3.86 | 3.68 | 3.83 | 3.83 | 1.86% | 33,220 |
| Sep 11, 2026 | 4.45 | 4.45 | 3.73 | 3.76 | 3.76 | -11.63% | 53,145 |
| Sep 10, 2026 | 4.25 | 4.57 | 4.01 | 4.26 | 4.26 | -6.89% | 50,525 |
| Sep 9, 2026 | 3.46 | 4.60 | 3.31 | 4.57 | 4.57 | 20.58% | 734,383 |
| Sep 8, 2026 | 3.03 | 3.85 | 3.03 | 3.79 | 3.79 | 29.79% | 314,624 |
| Sep 4, 2026 | 2.66 | 2.92 | 2.60 | 2.92 | 2.92 | 5.42% | 50,480 |
| Sep 3, 2026 | 2.34 | 2.79 | 2.27 | 2.77 | 2.77 | 21.49% | 2,789,526 |