NasdaqGS - Delayed Quote USD

17 Education & Technology Group Inc. (YQ)

Compare
1.6650
+0.0150
+(0.91%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.63001.69901.63001.66501.66504,200
Jan 16, 20251.63001.64201.63001.64201.64201,200
Jan 15, 20251.63401.63401.58901.61001.61002,700
Jan 14, 20251.66001.70701.59701.63001.63004,600
Jan 13, 20251.70001.70801.65001.68001.680014,800
Jan 10, 20251.79001.79001.70001.71601.71603,800
Jan 8, 20251.71601.85501.70001.71001.710010,300
Jan 7, 20251.81001.82001.70001.72701.727038,300
Jan 6, 20251.61001.77501.61001.73001.730035,400
Jan 3, 20251.57001.59301.55001.56501.565021,700
Jan 2, 20251.64001.64001.55001.57001.570013,500
Dec 31, 20241.56001.59501.55001.59001.59002,700
Dec 30, 20241.52001.60001.52001.59001.59009,300
Dec 27, 20241.60001.61901.55001.56001.560017,700
Dec 26, 20241.58001.62501.57001.59101.59108,200
Dec 24, 20241.56301.57001.52001.57001.570023,300
Dec 23, 20241.61501.63701.56001.57001.57007,200
Dec 20, 20241.56001.63001.56001.61501.615013,400
Dec 19, 20241.66001.66001.53901.55001.550010,100
Dec 18, 20241.69001.69001.60001.61001.610010,600
Dec 17, 20241.59001.65001.50001.62501.625064,100
Dec 16, 20241.68001.69001.61001.66001.660026,000
Dec 13, 20241.72601.79001.65001.68001.680043,000
Dec 12, 20241.79001.92001.60001.69001.690095,500
Dec 11, 20241.76001.89301.50001.61001.610084,800
Dec 10, 20241.74001.75001.67001.73001.730031,200
Dec 9, 20241.98002.12001.70001.72001.7200172,100
Dec 6, 20241.86001.93001.78001.78001.780041,000
Dec 5, 20241.82301.84001.75001.78001.780034,000
Dec 4, 20241.90002.05001.74001.78001.7800117,000
Dec 3, 20241.82001.99201.82001.83001.830029,400
Dec 2, 20241.91002.00001.85001.87001.870026,000
Nov 29, 20241.98002.11001.92001.92001.920011,300
Nov 27, 20241.96002.15001.87002.01102.011011,500
Nov 26, 20241.90002.15001.86701.96001.960020,400
Nov 25, 20241.80002.00001.80001.90001.900010,000
Nov 22, 20241.82002.00001.82001.90001.90008,700
Nov 21, 20241.86001.90501.75001.90001.900011,500
Nov 20, 20241.99001.99001.80001.80001.80008,700
Nov 19, 20241.86001.97401.85001.85001.85003,900
Nov 18, 20241.97001.97001.88001.90001.90003,700
Nov 15, 20241.86001.90201.86001.86001.86009,200
Nov 14, 20241.89001.89001.87001.88101.88104,900
Nov 13, 20241.88001.93001.88001.90001.90003,600
Nov 12, 20241.90201.93001.90001.93001.930013,600
Nov 11, 20242.06002.18001.95201.95201.952013,700
Nov 8, 20241.95001.99201.95001.99201.99202,700
Nov 7, 20241.87002.12001.81002.04002.040023,300
Nov 6, 20241.89001.94301.89001.94001.94004,100
Nov 5, 20241.87002.06001.87001.89001.890019,300
Nov 4, 20241.91001.91001.81001.81001.81006,300
Nov 1, 20241.80001.85001.77001.81301.81307,400
Oct 31, 20242.01002.06501.80001.82001.82006,300
Oct 30, 20242.00002.09601.62001.98001.980040,200
Oct 29, 20242.05002.20002.00002.01402.014018,800
Oct 28, 20242.15002.15002.00002.06002.060072,000
Oct 25, 20242.17002.31502.12002.14002.1400138,400
Oct 24, 20242.24002.26302.13002.17002.170090,900
Oct 23, 20242.23902.24802.22002.22002.22004,700
Oct 22, 20242.28002.38002.11002.22002.220025,300
Oct 21, 20242.41002.50002.05002.17002.170046,400
Oct 18, 20242.52002.54002.51002.54002.54005,700
Oct 17, 20242.59002.60002.51002.58002.58006,600
Oct 16, 20242.69002.84002.50002.60002.600012,700
Oct 15, 20242.70002.77002.70002.72002.72004,100
Oct 14, 20242.66002.74002.66002.71002.71002,800
Oct 11, 20242.67002.81002.63002.76002.76006,100
Oct 10, 20242.71002.90002.71002.81002.81002,800
Oct 9, 20242.71103.03002.71102.85002.85005,700
Oct 8, 20242.97003.06002.96003.03003.030015,700
Oct 7, 20242.71103.15002.70003.15003.150053,100
Oct 4, 20242.71502.75002.62002.67502.675017,000
Oct 3, 20242.78002.98002.61002.61002.610010,400
Oct 2, 20242.73002.83002.70002.70002.70007,900
Oct 1, 20243.02003.19002.58002.70502.705029,700
Sep 30, 20242.65003.04202.58202.98002.980024,700
Sep 27, 20242.37002.72002.32002.54002.540031,800
Sep 26, 20242.29002.40002.10002.37002.370018,700
Sep 25, 20242.05002.18502.05002.18502.18508,400
Sep 24, 20242.03002.29602.03002.14002.140015,600
Sep 23, 20242.03002.04002.02002.03602.03605,400
Sep 20, 20242.08002.12002.03002.03002.03001,700
Sep 19, 20242.11002.15002.09502.14002.140010,900
Sep 18, 20242.10002.14002.10002.14002.14004,000
Sep 17, 20242.10002.18702.04502.10002.100019,500
Sep 16, 20242.11002.11002.10002.10002.10001,600
Sep 13, 20242.11002.11002.09002.09002.09004,600
Sep 12, 20242.02002.10002.02002.10002.10002,600
Sep 11, 20242.06002.06001.97002.02002.020016,900
Sep 10, 20242.03002.05002.02002.05002.05006,700
Sep 9, 20242.01002.04002.01002.01002.01004,600
Sep 6, 20242.00002.14401.99002.01002.010018,900
Sep 5, 20242.00002.04001.96001.97001.97002,800
Sep 4, 20242.00002.26001.99002.10002.10002,900
Sep 3, 20242.06502.15001.97001.97001.97003,100
Aug 30, 20241.97001.97001.97001.97001.97001,300
Aug 29, 20242.12002.12001.96001.96001.96004,400
Aug 28, 20242.10002.15102.00002.00002.00006,400
Aug 27, 20242.00802.03002.00002.01002.01004,900
Aug 26, 20241.95002.10001.95002.03002.03003,900
Aug 23, 20242.27602.27602.00002.10002.10005,100
Aug 22, 20242.00002.25002.00002.17002.170010,700
Aug 21, 20242.04002.04001.95002.00002.00008,700
Aug 20, 20242.11002.11001.95001.95001.95003,200
Aug 19, 20242.08002.11002.08002.11002.11001,200
Aug 16, 20242.01002.01002.00002.00002.00001,300
Aug 15, 20242.00002.00002.00002.00002.00002,300
Aug 14, 20241.95501.96001.91001.95801.95801,400
Aug 13, 20241.96001.97001.91001.91001.91002,300
Aug 12, 20241.96101.98001.96001.96001.96002,900
Aug 9, 20241.97002.05001.96001.96001.96001,800
Aug 8, 20242.00002.01002.00002.01002.01001,600
Aug 7, 20242.03002.27001.94001.94001.94007,200
Aug 6, 20242.02002.04001.97002.03902.03905,700
Aug 5, 20241.93002.09001.93002.00502.00507,600
Aug 2, 20242.17602.17601.98001.98001.98008,700
Aug 1, 20242.25002.25002.13002.13002.13003,000
Jul 31, 20242.23002.27002.15002.15002.15003,200
Jul 30, 20242.13002.13002.13002.13002.13001,400
Jul 29, 20242.20002.25002.13002.13002.13002,400
Jul 26, 20242.29002.32002.13002.13002.13007,800
Jul 25, 20242.25602.42002.12002.24002.240010,600
Jul 24, 20242.30002.30002.10002.12002.12002,400
Jul 23, 20242.23002.50002.03102.33002.33007,100
Jul 22, 20242.21002.37002.20002.36002.36002,900
Jul 19, 20242.25002.30001.98002.30002.300017,100
Jul 18, 20242.40002.40002.24002.25002.25002,900
Jul 17, 20242.11002.50002.11002.34002.340019,900
Jul 16, 20242.08002.26002.04202.17302.173012,300
Jul 15, 20242.00002.16001.98001.98001.980010,500
Jul 12, 20242.15002.15001.98002.00002.000013,700
Jul 11, 20242.09002.11001.98001.98001.98008,900
Jul 10, 20242.14002.22001.97001.97001.970011,500
Jul 9, 20241.98002.19001.98002.03102.03103,700
Jul 8, 20242.09002.27002.01002.01002.01003,100
Jul 5, 20242.13002.17001.99002.07002.07008,900
Jul 3, 20242.10002.13202.00002.10002.100013,500
Jul 2, 20241.98002.09001.98002.00002.00009,600
Jul 1, 20242.13002.28001.99001.99001.99004,800
Jun 28, 20241.99002.15101.99002.14002.14009,600
Jun 27, 20241.94002.15901.90002.05002.050032,500
Jun 26, 20242.19002.20001.94001.94001.94009,100
Jun 25, 20242.21002.22002.15002.15002.15003,100
Jun 24, 20242.13002.22002.13002.22002.22003,700
Jun 21, 20242.16002.26002.16002.26002.26002,400
Jun 20, 20242.16302.26002.11202.26002.26001,800
Jun 18, 20242.27802.27802.19002.19002.19005,600
Jun 17, 20242.22002.22002.12102.21002.21005,200
Jun 14, 20242.11002.20002.11002.12002.12001,700
Jun 13, 20242.26002.49002.11002.22002.220042,000
Jun 12, 20242.32002.32002.15002.15002.150010,300
Jun 11, 20242.33002.33002.24002.25502.25503,600
Jun 10, 20242.44002.58502.43002.43002.43004,900
Jun 7, 20242.34002.46802.34002.46802.46804,500
Jun 6, 20242.51002.60002.45702.60002.60007,400
Jun 5, 20242.54502.69002.54502.68502.685012,200
Jun 4, 20242.55002.56002.55002.55002.55003,300
Jun 3, 20242.50002.61502.50002.53002.53003,000
May 31, 20242.60002.87002.58002.87002.87002,600
May 30, 20242.65002.69002.65002.68002.68001,500
May 29, 20242.62002.70502.61002.68902.68906,700
May 28, 20242.80002.80002.61002.61002.61002,300
May 24, 20242.62003.00002.62002.90002.900010,500
May 23, 20242.90002.99002.82302.96502.96505,500
May 22, 20242.81002.92802.81002.91002.91002,300
May 21, 20242.91002.91002.80002.80002.80001,800
May 20, 20242.91002.99002.86002.86002.860010,200
May 17, 20242.65002.95002.61002.89002.890011,200
May 16, 20242.55802.65002.55802.61002.61007,000
May 15, 20242.53002.68402.53002.53002.53003,700
May 14, 20242.70002.70002.53002.53002.53002,600
May 13, 20242.60002.60002.49902.52002.52003,200
May 10, 20242.55002.70802.51002.51002.510010,300
May 9, 20242.75602.75602.42002.53002.53003,900
May 8, 20242.71302.73002.70002.71002.71003,700
May 7, 20242.71002.82002.58002.70002.700020,000
May 6, 20242.84003.05002.70002.70002.700016,100
May 3, 20242.82002.97002.70302.84502.84503,300
May 2, 20242.78002.85002.70202.85002.85005,900
May 1, 20242.78002.92702.61002.62002.62007,400
Apr 30, 20242.53602.81502.53602.66802.66803,100
Apr 29, 20242.54002.90002.54002.90002.90005,000
Apr 26, 20242.95002.95002.70802.89002.89003,000
Apr 25, 20242.75002.75002.75002.75002.75001,900
Apr 24, 20242.46003.00002.46002.75002.750014,000
Apr 23, 20242.19002.70002.01502.61002.610023,700
Apr 22, 20242.58702.58702.13602.13602.13606,400
Apr 19, 20242.44702.44702.23002.23002.23004,200
Apr 18, 20242.30002.72002.22002.46502.46503,500
Apr 17, 20242.32002.42502.30002.35002.35002,400
Apr 16, 20242.32002.66002.22002.27002.27005,700
Apr 15, 20242.61002.61002.50202.51002.51001,800
Apr 12, 20242.61502.66002.60002.60002.60002,100
Apr 11, 20242.72802.72802.72802.72802.72801,200
Apr 10, 20242.59202.72802.59202.72802.72801,700
Apr 9, 20242.81002.87002.80002.80002.80003,700
Apr 8, 20242.52003.11002.52002.87002.870012,400
Apr 5, 20242.61002.75502.21002.53002.53001,800
Apr 4, 20242.55002.75502.53002.53002.53001,600
Apr 3, 20242.84002.89002.57002.58002.58009,200
Apr 2, 20242.75002.91002.50002.91002.910010,400
Apr 1, 20242.89002.89002.57902.57902.57905,400
Mar 28, 20242.94702.94702.90002.90002.90003,300
Mar 27, 20242.99002.99002.97002.97002.97003,100
Mar 26, 20242.93003.15002.93003.15003.15002,800
Mar 25, 20242.95003.16002.95003.16003.160014,800
Mar 22, 20243.00003.00002.94002.94002.94005,400
Mar 21, 20242.84202.95002.84202.95002.95005,300
Mar 20, 20242.89003.00002.83002.98002.98006,500
Mar 19, 20242.88002.93302.83002.87002.87009,400
Mar 18, 20242.90003.19002.58002.81002.810034,300
Mar 15, 20242.92003.00002.90002.90002.90007,500
Mar 14, 20242.92003.04102.91503.03003.030013,500
Mar 13, 20242.96003.04402.90003.04403.04406,700
Mar 12, 20243.00003.10002.95003.07003.070014,600
Mar 11, 20243.19003.20003.01003.15003.150010,800
Mar 8, 20243.16003.16003.04803.14103.14108,600
Mar 7, 20242.93303.18002.90503.12003.120036,500
Mar 6, 20242.80002.97002.80002.88002.880013,100
Mar 5, 20242.77002.95502.76002.80002.80002,800
Mar 4, 20242.81003.17202.80002.84002.840023,800
Mar 1, 20242.81003.00002.81002.87002.870011,100
Feb 29, 20242.79003.00002.71502.77002.770056,900
Feb 28, 20243.00003.00002.73002.81002.81004,700
Feb 27, 20242.69603.00002.67003.00003.000019,900
Feb 26, 20242.54002.84002.50002.72202.722033,500
Feb 23, 20242.42002.78202.42002.55002.550016,100
Feb 22, 20242.82002.82002.51002.54602.546019,000
Feb 21, 20242.53002.53002.27902.38002.38002,800
Feb 20, 20242.50002.65002.26002.26002.26006,300
Feb 16, 20242.28002.53002.26002.45002.45008,100
Feb 15, 20242.08002.45502.04002.36002.360030,600
Feb 14, 20242.04002.04002.03002.03002.0300900
Feb 13, 20242.07502.14002.01002.02402.02401,400
Feb 12, 20242.05302.14002.05102.14002.14005,700
Feb 9, 20242.13002.13002.03002.04002.04003,200
Feb 8, 20242.34502.34502.05502.13002.130011,100
Feb 7, 20241.98002.04001.95002.04002.040010,500
Feb 6, 20242.05002.18001.91002.04002.040020,900
Feb 5, 20241.87501.94901.81001.87001.870012,000
Feb 2, 20242.06002.06001.88001.95001.950012,100
Feb 1, 20242.10002.33802.10002.12002.120016,000
Jan 31, 20242.01002.41002.01002.10002.100020,000
Jan 30, 20242.40002.40002.01002.16902.16903,600
Jan 29, 20242.54002.54002.40102.42002.42002,100
Jan 26, 20242.66002.66002.55002.55502.55509,100
Jan 25, 20242.61502.67002.56002.57002.57005,600
Jan 24, 20242.53002.66002.53002.57002.57005,500
Jan 23, 20242.50002.69502.50002.50002.50006,700
Jan 22, 20242.64002.65002.50002.50002.50005,100
Jan 19, 20242.71002.71002.50002.50002.500021,900
Jan 18, 20242.91002.92002.75002.76002.76005,600

Related Tickers

COE 51Talk Online Education Group
20.10
+0.50%
 
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
 
BEDU Bright Scholar Education Holdings Limited
1.6900
0.00%
 
DAO Youdao, Inc.
7.08
+9.94%
 
TAL TAL Education Group
9.87
+1.96%
 
AMBO Ambow Education Holding Ltd.
1.8100
-7.18%
 
EDU New Oriental Education & Technology Group Inc.
60.84
+2.77%
 
UTI Universal Technical Institute, Inc.
26.58
+2.23%
 
CLEU China Liberal Education Holdings Limited
5.01
+0.20%
 
CHGG Chegg, Inc.
1.4800
-3.90%