17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
3.180
-0.020 (-0.63%)
Oct 23, 2026, 4:00 PM EDT - Market closed
YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,805 |
| Oct 20, 2026 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | -3.93% | 678 |
| 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% | 7,052 |
| 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% | 2,246 |
| 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% | 1,168 |
| Oct 8, 2026 | 3.41 | 3.41 | 3.29 | 3.34 | 3.34 | -0.60% | 19,682 |
| Oct 7, 2026 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 2,113 |
| Oct 5, 2026 | 3.11 | 3.66 | 3.11 | 3.34 | 3.34 | -5.11% | 8,980 |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.03% | 427 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.12% | 749 |
| Sep 30, 2026 | 3.59 | 3.70 | 3.52 | 3.52 | 3.52 | -2.09% | 6,731 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.57% | 1,693 |
| 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% | 10,518 |
| 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 |
| Sep 2, 2026 | 2.22 | 2.31 | 2.10 | 2.28 | 2.28 | 9.62% | 38,418 |
| Sep 1, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 6.12% | 2,724 |
| Aug 31, 2026 | 1.91 | 2.11 | 1.91 | 1.96 | 1.96 | -5.08% | 3,996 |
| Aug 28, 2026 | 1.98 | 2.18 | 1.98 | 2.07 | 2.07 | -2.59% | 68,220 |
| Aug 27, 2026 | 2.24 | 2.24 | 2.06 | 2.12 | 2.12 | -1.40% | 8,670 |
| Aug 26, 2026 | 2.02 | 2.48 | 1.96 | 2.15 | 2.15 | -3.80% | 33,580 |
| Aug 25, 2026 | 2.28 | 2.42 | 2.10 | 2.24 | 2.24 | -6.09% | 4,872 |
| Aug 24, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -5.18% | 1,933 |
| Aug 21, 2026 | 2.33 | 2.51 | 2.33 | 2.51 | 2.51 | 2.45% | 3,564 |
| Aug 20, 2026 | 2.55 | 2.65 | 2.30 | 2.45 | 2.45 | 6.52% | 20,116 |
| Aug 19, 2026 | 2.13 | 2.33 | 2.13 | 2.30 | 2.30 | 2.68% | 1,960 |
| Aug 17, 2026 | 2.16 | 2.25 | 2.16 | 2.24 | 2.24 | -3.66% | 1,529 |
| 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% | 3,180 |
| Aug 12, 2026 | 2.45 | 2.49 | 2.37 | 2.49 | 2.49 | 5.51% | 4,261 |