17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.325
-0.065 (-2.72%)
At close: Aug 14, 2026, 4:00 PM EDT
2.330
+0.005 (0.22%)
After-hours: Aug 14, 2026, 4:10 PM EDT
YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.29 | 2.48 | 2.24 | 2.33 | 2.33 | -2.72% | 1,019 |
| Aug 13, 2026 | 2.28 | 2.49 | 2.24 | 2.39 | 2.39 | -4.02% | 3,175 |
| Aug 12, 2026 | 2.45 | 2.49 | 2.37 | 2.49 | 2.49 | 5.51% | 4,261 |
| Aug 11, 2026 | 2.34 | 2.55 | 2.21 | 2.36 | 2.36 | -1.67% | 10,076 |
| Aug 10, 2026 | 2.35 | 2.50 | 2.28 | 2.40 | 2.40 | 0.08% | 13,600 |
| Aug 7, 2026 | 1.97 | 2.41 | 1.97 | 2.40 | 2.40 | 19.31% | 21,784 |
| Aug 6, 2026 | 2.13 | 2.15 | 1.97 | 2.01 | 2.01 | - | 5,209 |
| Aug 5, 2026 | 1.87 | 2.20 | 1.87 | 2.01 | 2.01 | -1.95% | 5,019 |
| Aug 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 290 |
| Aug 3, 2026 | 1.96 | 2.15 | 1.95 | 2.05 | 2.05 | 6.22% | 4,018 |
| Jul 31, 2026 | 1.79 | 2.03 | 1.75 | 1.93 | 1.93 | 10.29% | 19,112 |
| Jul 30, 2026 | 1.95 | 1.95 | 1.68 | 1.75 | 1.75 | -14.22% | 22,190 |
| Jul 29, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 1.16% | 2,010 |
| Jul 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -6.16% | 1,085 |
| Jul 27, 2026 | 2.05 | 2.15 | 1.93 | 2.15 | 2.15 | -2.32% | 2,199 |
| Jul 23, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -1.35% | 1,011 |
| Jul 22, 2026 | 2.11 | 2.31 | 2.11 | 2.23 | 2.23 | 1.83% | 5,125 |
| Jul 21, 2026 | 2.15 | 2.20 | 2.12 | 2.19 | 2.19 | 5.29% | 12,109 |
| Jul 20, 2026 | 2.17 | 2.26 | 2.08 | 2.08 | 2.08 | -5.45% | 3,496 |
| Jul 17, 2026 | 2.11 | 2.20 | 1.83 | 2.20 | 2.20 | - | 24,736 |
| Jul 16, 2026 | 2.21 | 2.21 | 1.96 | 2.20 | 2.20 | 2.33% | 10,729 |
| Jul 15, 2026 | 2.23 | 2.24 | 2.00 | 2.15 | 2.15 | -1.83% | 24,364 |
| Jul 14, 2026 | 2.35 | 2.36 | 2.19 | 2.19 | 2.19 | -8.37% | 3,322 |
| Jul 13, 2026 | 2.39 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 344 |
| Jul 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | 389 |
| Jul 9, 2026 | 2.51 | 2.52 | 2.40 | 2.52 | 2.52 | -0.59% | 2,539 |
| Jul 8, 2026 | 2.47 | 2.54 | 2.39 | 2.54 | 2.54 | 2.22% | 1,677 |
| Jul 7, 2026 | 2.15 | 2.48 | 2.15 | 2.48 | 2.48 | -0.40% | 1,187 |
| Jul 6, 2026 | 2.33 | 2.49 | 2.19 | 2.49 | 2.49 | 14.22% | 7,397 |
| Jul 2, 2026 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | -0.91% | 39,319 |
| Jul 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,381 |
| Jun 30, 2026 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 929 |
| Jun 29, 2026 | 2.15 | 2.22 | 2.00 | 2.15 | 2.15 | -6.32% | 5,928 |
| Jun 26, 2026 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 6.74% | 2,309 |
| Jun 25, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | 3.37% | 3,143 |
| Jun 24, 2026 | 2.08 | 2.15 | 1.96 | 2.08 | 2.08 | -1.89% | 5,431 |
| Jun 23, 2026 | 2.06 | 2.30 | 2.05 | 2.12 | 2.12 | 2.42% | 8,070 |
| Jun 22, 2026 | 2.22 | 2.22 | 2.04 | 2.07 | 2.07 | -7.48% | 9,152 |
| Jun 18, 2026 | 2.20 | 2.24 | 2.19 | 2.24 | 2.24 | -2.31% | 5,542 |
| Jun 17, 2026 | 2.39 | 2.40 | 2.22 | 2.29 | 2.29 | -4.58% | 10,441 |
| Jun 16, 2026 | 2.39 | 2.43 | 2.23 | 2.40 | 2.40 | 0.42% | 14,069 |
| Jun 15, 2026 | 2.41 | 2.41 | 2.35 | 2.39 | 2.39 | 1.70% | 3,079 |
| Jun 12, 2026 | 2.23 | 2.35 | 2.22 | 2.35 | 2.35 | 3.52% | 7,357 |
| Jun 11, 2026 | 2.25 | 2.39 | 2.25 | 2.27 | 2.27 | -1.73% | 2,324 |
| Jun 10, 2026 | 2.23 | 2.60 | 2.22 | 2.31 | 2.31 | 2.67% | 9,440 |
| Jun 9, 2026 | 2.22 | 2.32 | 2.22 | 2.25 | 2.25 | -6.25% | 2,144 |
| Jun 8, 2026 | 2.43 | 2.52 | 2.40 | 2.40 | 2.40 | 2.13% | 2,147 |
| Jun 5, 2026 | 2.37 | 2.48 | 2.28 | 2.35 | 2.35 | - | 10,049 |
| Jun 4, 2026 | 2.30 | 2.44 | 2.30 | 2.35 | 2.35 | -5.51% | 2,040 |
| Jun 3, 2026 | 2.40 | 2.55 | 2.36 | 2.49 | 2.49 | 7.20% | 3,776 |