UK Markets close in 4 hrs 22 mins

17 Education & Technology Group Inc. (YQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5700+0.0100 (+0.64%)
At close: 04:00PM EDT
1.5200 -0.05 (-3.18%)
After hours: 06:26PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 20221.54001.61001.52001.57001.570056,700
26 Sept 20221.59001.62901.55001.55001.550028,200
23 Sept 20221.62201.67001.59001.59001.590047,600
22 Sept 20221.69001.69001.63001.63001.630038,700
21 Sept 20221.70001.74001.61001.70001.700044,600
20 Sept 20221.71101.86501.71101.81001.810038,600
19 Sept 20221.75001.83001.71001.71001.710070,900
16 Sept 20221.78001.94001.66001.72001.7200253,100
15 Sept 20221.65001.82001.60001.78001.7800356,600
14 Sept 20221.60001.70001.57001.60001.6000167,700
13 Sept 20221.52001.73001.51001.61001.6100148,100
12 Sept 20221.60001.65001.51001.52001.520095,300
09 Sept 20221.57001.65001.57001.59001.5900169,800
08 Sept 20221.60001.75001.56001.59001.590074,300
07 Sept 20221.70001.74001.58001.62001.620094,700
06 Sept 20221.76001.78401.68001.72001.720068,700
02 Sept 20221.78001.79001.77001.77001.770048,000
01 Sept 20221.83501.90001.76001.77001.770092,600
31 Aug 20221.92001.94401.90001.90001.900035,900
30 Aug 20221.78002.01001.78001.92001.9200148,800
29 Aug 20221.78001.81001.75501.78001.780085,700
26 Aug 20221.95201.96401.77301.81001.8100107,900
25 Aug 20221.86001.89001.80001.85001.8500107,300
24 Aug 20221.86001.90001.80001.83001.830046,900
23 Aug 20221.90001.95001.87001.91001.910030,000
22 Aug 20221.92001.98001.91001.91001.910050,000
19 Aug 20221.94002.02001.93001.96001.960053,700
18 Aug 20221.93002.00501.91001.95001.9500103,200
17 Aug 20221.90002.00501.90001.94001.940052,400
16 Aug 20221.91001.95801.90001.92001.920045,600
15 Aug 20221.92002.01001.92001.94001.940053,600
12 Aug 20221.95902.03001.93001.93001.930058,100
11 Aug 20221.88002.04001.88001.98001.980055,500
10 Aug 20221.90001.98501.87001.88001.880071,900
09 Aug 20221.94001.98001.91001.92001.920031,300
08 Aug 20221.99002.04601.90001.96001.9600114,000
05 Aug 20221.91002.01001.90001.98001.980082,400
04 Aug 20221.91001.96501.88001.93001.930059,400
03 Aug 20221.85101.98801.84001.90001.900072,600
02 Aug 20221.85001.95001.80001.83501.8350108,700
01 Aug 20221.90001.95601.88001.88001.880080,300
29 Jul 20221.84001.99001.74001.98001.980081,300
28 Jul 20221.83001.97001.82001.85001.850077,000
27 Jul 20221.88001.98501.82001.87001.870076,700
26 Jul 20221.94002.02301.83401.89001.890076,700
25 Jul 20221.91002.02001.91001.95001.950094,900
22 Jul 20221.82002.09901.80001.91001.9100266,600
21 Jul 20221.64001.84001.64001.81001.8100115,800
20 Jul 20221.62001.72001.62001.63001.6300108,600
19 Jul 20221.53001.65001.53001.53001.5300102,100
18 Jul 20221.42001.59001.42001.54001.5400187,600
15 Jul 20221.49001.49001.40001.40001.4000134,800
14 Jul 20221.50001.54001.43001.48001.4800132,900
13 Jul 20221.60001.60001.52001.54001.5400128,000
12 Jul 20221.58001.61001.53001.57001.5700102,700
11 Jul 20221.55001.60001.54001.57001.5700127,700
08 Jul 20221.69001.70001.56001.58001.5800545,900
07 Jul 20221.76001.79501.67001.69001.6900144,600
06 Jul 20221.79001.83001.68001.70001.7000175,800
05 Jul 20221.92001.92001.81001.83001.8300197,400
01 Jul 20221.94002.05001.81001.94001.940096,600
30 Jun 20221.82001.99501.76001.97001.970085,100
29 Jun 20221.84001.90001.77201.88001.880087,500
28 Jun 20221.83001.92101.83001.87001.8700117,000
27 Jun 20221.84001.86001.68701.80001.8000129,400
24 Jun 20222.06002.06001.75001.76001.7600232,400
23 Jun 20222.10002.11001.96002.03002.030032,800
22 Jun 20221.96002.10001.95402.10002.100028,000
21 Jun 20222.00002.11501.95002.08002.080054,700
17 Jun 20222.00002.08001.90001.94001.940081,600
16 Jun 20222.04002.04001.82001.90001.9000117,600
15 Jun 20222.07002.15001.98002.04002.040078,600
14 Jun 20221.96002.23001.95002.06002.0600145,600
13 Jun 20222.56002.56001.93001.93001.9300240,000
10 Jun 20223.10003.12002.19002.40002.4000352,700
09 Jun 20222.72003.27302.55003.05003.0500227,500
08 Jun 20222.60003.74002.40002.82002.8200853,900
07 Jun 20222.19002.45002.19002.41002.410051,100
06 Jun 20222.12002.33002.12002.33002.330050,800
03 Jun 20222.14002.20002.00002.04002.040031,700
02 Jun 20222.06002.39002.06002.17002.170056,200
01 Jun 20222.14002.20002.00002.08002.080028,100
31 May 20222.14002.18002.03402.12002.120065,200
27 May 20221.88002.02001.88001.99001.990032,200
26 May 20221.80001.99001.71001.86001.860036,500
25 May 20221.79001.94001.73001.80001.800026,500
24 May 20221.72001.81001.71001.79001.790023,800
23 May 20221.81001.94001.75001.79001.790041,900
20 May 20221.92001.98001.80001.80001.800046,500
19 May 20221.80001.93001.70001.87001.870072,100
18 May 20221.87001.92001.76001.79001.790062,400
17 May 20221.85001.97001.84001.88001.880029,300
16 May 20221.80001.90901.78001.82001.820037,100
13 May 20221.57001.84001.57001.81001.810061,600
12 May 20221.53001.70001.47501.62001.620065,500
11 May 20221.76001.76001.51001.52001.520044,100
10 May 20221.70001.78001.70001.71001.710052,200
09 May 20221.94001.94001.70001.71001.7100102,500
06 May 20222.17002.17001.90001.93001.9300110,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...