UK markets closed

17 Education & Technology Group Inc. (YQ)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.8900-0.1100 (-3.67%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.70792.91002.70792.89002.89003,032
25 Apr 20242.75002.75002.75002.75002.75001,900
24 Apr 20242.46003.00002.46002.75002.750014,000
23 Apr 20242.19002.70002.01502.61002.610023,700
22 Apr 20242.58702.58702.13602.13602.13606,400
19 Apr 20242.44702.44702.23002.23002.23004,200
18 Apr 20242.30002.72002.22002.46502.46503,500
17 Apr 20242.32002.42502.30002.35002.35002,400
16 Apr 20242.32002.66002.22002.27002.27005,700
15 Apr 20242.61002.61002.50202.51002.51001,800
12 Apr 20242.61502.66002.60002.60002.60002,100
11 Apr 20242.72802.72802.72802.72802.72801,200
10 Apr 20242.59202.72802.59202.72802.72801,700
09 Apr 20242.81002.87002.80002.80002.80003,700
08 Apr 20242.52003.11002.52002.87002.870012,400
05 Apr 20242.61002.75502.21002.53002.53001,800
04 Apr 20242.55002.75502.53002.53002.53001,600
03 Apr 20242.84002.89002.57002.58002.58009,200
02 Apr 20242.75002.91002.50002.91002.910010,400
01 Apr 20242.89002.89002.57902.57902.57905,400
28 Mar 20242.94702.94702.90002.90002.90003,300
27 Mar 20242.99002.99002.97002.97002.97003,100
26 Mar 20242.93003.15002.93003.15003.15002,800
25 Mar 20242.95003.16002.95003.16003.160014,800
22 Mar 20243.00003.00002.94002.94002.94005,400
21 Mar 20242.84202.95002.84202.95002.95005,300
20 Mar 20242.89003.00002.83002.98002.98006,500
19 Mar 20242.88002.93302.83002.87002.87009,400
18 Mar 20242.90003.19002.58002.81002.810034,300
15 Mar 20242.92003.00002.90002.90002.90007,500
14 Mar 20242.92003.04102.91503.03003.030013,500
13 Mar 20242.96003.04402.90003.04403.04406,700
12 Mar 20243.00003.10002.95003.07003.070014,600
11 Mar 20243.19003.20003.01003.15003.150010,800
08 Mar 20243.16003.16003.04803.14103.14108,600
07 Mar 20242.93303.18002.90503.12003.120036,500
06 Mar 20242.80002.97002.80002.88002.880013,100
05 Mar 20242.77002.95502.76002.80002.80002,800
04 Mar 20242.81003.17202.80002.84002.840023,800
01 Mar 20242.81003.00002.81002.87002.870011,100
29 Feb 20242.79003.00002.71502.77002.770056,900
28 Feb 20243.00003.00002.73002.81002.81004,700
27 Feb 20242.69603.00002.67003.00003.000019,900
26 Feb 20242.54002.84002.50002.72202.722033,500
23 Feb 20242.42002.78202.42002.55002.550016,100
22 Feb 20242.82002.82002.51002.54602.546019,000
21 Feb 20242.53002.53002.27902.38002.38002,800
20 Feb 20242.50002.65002.26002.26002.26006,300
16 Feb 20242.28002.53002.26002.45002.45008,100
15 Feb 20242.08002.45502.04002.36002.360030,600
14 Feb 20242.04002.04002.03002.03002.0300900
13 Feb 20242.07502.14002.01002.02402.02401,400
12 Feb 20242.05302.14002.05102.14002.14005,700
09 Feb 20242.13002.13002.03002.04002.04003,200
08 Feb 20242.34502.34502.05502.13002.130011,100
07 Feb 20241.98002.04001.95002.04002.040010,500
06 Feb 20242.05002.18001.91002.04002.040020,900
05 Feb 20241.87501.94901.81001.87001.870012,000
02 Feb 20242.06002.06001.88001.95001.950012,100
01 Feb 20242.10002.33802.10002.12002.120016,000
31 Jan 20242.01002.41002.01002.10002.100020,000
30 Jan 20242.40002.40002.01002.16902.16903,600
29 Jan 20242.54002.54002.40102.42002.42002,100
26 Jan 20242.66002.66002.55002.55502.55509,100
25 Jan 20242.61502.67002.56002.57002.57005,600
24 Jan 20242.53002.66002.53002.57002.57005,500
23 Jan 20242.50002.69502.50002.50002.50006,700
22 Jan 20242.64002.65002.50002.50002.50005,100
19 Jan 20242.71002.71002.50002.50002.500021,900
18 Jan 20242.91002.92002.75002.76002.76005,600
17 Jan 20243.17003.39002.70002.90502.905021,000
16 Jan 20243.55003.55002.50003.03003.030044,500
12 Jan 20243.00003.50002.97603.50003.500047,300
11 Jan 20242.81003.00002.72502.96002.960038,300
10 Jan 20242.66002.80802.63002.80002.800015,100
09 Jan 20242.60002.86002.36002.66002.660015,600
08 Jan 20242.39002.78002.35002.52002.520075,100
05 Jan 20241.96002.35001.92002.35002.350070,700
04 Jan 20241.96102.08001.94001.96001.960011,300
03 Jan 20241.88002.08001.81001.98001.980010,300
02 Jan 20242.06002.06001.81001.96201.962017,900
29 Dec 20232.07002.22301.99302.07002.070026,900
28 Dec 20231.76002.46001.73702.08002.0800147,800
27 Dec 20231.60001.74501.53801.72001.720026,400
26 Dec 20231.56001.60001.50001.60001.60006,900
22 Dec 20231.52001.70001.48001.50001.500031,600
21 Dec 20231.60801.61001.47001.55001.55008,300
20 Dec 20231.56001.72001.50001.63001.630057,600
19 Dec 20231.56001.56001.46001.51001.510043,000
18 Dec 20231.41001.67001.41001.57001.570048,900
18 Dec 20231:5 Stock split
15 Dec 20231.75001.84001.75001.84001.840014,540
14 Dec 20231.75501.80501.65001.77501.775038,420
13 Dec 20231.91001.94501.81501.81501.81508,880
12 Dec 20231.83002.00001.75002.00002.00005,020
11 Dec 20231.68502.05001.67501.95001.950016,480
08 Dec 20232.15502.15501.68001.68501.685036,340
07 Dec 20232.60002.64501.75002.10002.100032,200
06 Dec 20232.85002.87502.65002.70002.700011,560
05 Dec 20232.82002.88502.55002.79502.79509,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...