17 Education and Technology Group Inc (YQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.24 | 0.12 | 5.66 | 2.17 | 2.42 | 2.1201 | 10614 |
| 1721860500 | 2.12 | -0.21 | -9.01 | 2.3 | 2.3 | 2.1001 | 2411 |
| 1721774100 | 2.33 | -0.03 | -1.27 | 2.39 | 2.5 | 2.0314 | 7248 |
| 1721687700 | 2.36 | 0.06 | 2.61 | 2.21 | 2.37 | 2.2 | 2922 |
| 1721428500 | 2.3 | 0.05 | 2.22 | 2.13 | 2.3 | 1.9801 | 17053 |
| 1721342100 | 2.25 | -0.09 | -3.85 | 2.37 | 2.4 | 2.24 | 2855 |
| 1721255700 | 2.34 | 0.17 | 7.71 | 2.11 | 2.5 | 2.11 | 19852 |
| 1721169300 | 2.1726 | 0.19 | 9.73 | 2.07 | 2.2599 | 2.0424 | 12261 |
| 1721082900 | 1.98 | -0.02 | -1.00 | 1.97 | 2.16 | 1.97 | 10533 |
| 1720823700 | 2 | 0.02 | 1.01 | 2.15 | 2.15 | 1.98 | 13691 |
| 1720737300 | 1.98 | 0.01 | 0.51 | 1.97 | 2.11 | 1.97 | 8941 |
| 1720650900 | 1.97 | -0.06 | -3.01 | 2.06 | 2.22 | 1.97 | 11520 |
| 1720564500 | 2.0311 | 0.02 | 1.05 | 1.98 | 2.19 | 1.98 | 3703 |
| 1720478100 | 2.0099999 | -0.06 | -2.90 | 2.02 | 2.27 | 2.0099999 | 3111 |
| 1720218900 | 2.07 | -0.11 | -5.05 | 2.08 | 2.17 | 1.99 | 8896 |
| 1720040640 | 2.18 | 0.18 | 8.99 | 2.09 | 2.18 | 2 | 13518 |
| 1719959700 | 2.0001 | 0.01 | 0.51 | 1.98 | 2.09 | 1.98 | 9556 |
| 1719873300 | 1.99 | -0.06 | -2.93 | 2.13 | 2.2799 | 1.99 | 4794 |
| 1719614100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719527700 | 2.05 | 0.11 | 5.67 | 1.94 | 2.1588 | 1.9 | 32542 |
| 1719441300 | 1.94 | -0.21 | -9.77 | 2.11 | 2.1999 | 1.94 | 9135 |
| 1719354900 | 2.15 | -0.07 | -3.15 | 2.21 | 2.22 | 2.15 | 3143 |
| 1719268500 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.2599999 | 2.13 | 3732 |
| 1719009300 | 2.2599999 | 0 | 0.00 | 2.21 | 2.2599999 | 2.16 | 2350 |
| 1718922900 | 2.2599999 | 0.07 | 3.20 | 2.22 | 2.2599999 | 2.1117 | 1762 |
| 1718750100 | 2.19 | -0.02 | -0.90 | 2.15 | 2.2783 | 2.15 | 5623 |
| 1718663700 | 2.21 | 0.09 | 4.25 | 2.12 | 2.22 | 2.12 | 5214 |
| 1718404500 | 2.12 | -0.1 | -4.50 | 2.11 | 2.2 | 2.11 | 1711 |
| 1718318100 | 2.22 | 0.07 | 3.26 | 2.15 | 2.49 | 2.11 | 42046 |
| 1718231700 | 2.15 | -0.1 | -4.64 | 2.2599999 | 2.32 | 2.15 | 10260 |
| 1718145300 | 2.2546 | -0.18 | -7.22 | 2.31 | 2.33 | 2.24 | 3598 |
| 1718058900 | 2.43 | -0.04 | -1.52 | 2.49 | 2.585 | 2.38 | 4847 |
| 1717799700 | 2.4674999 | -0.13 | -5.10 | 2.56 | 2.59 | 2.34 | 4502 |
| 1717713300 | 2.6 | -0.09 | -3.17 | 2.64 | 2.64 | 2.457 | 7387 |
| 1717626900 | 2.685 | 0.14 | 5.29 | 2.57 | 2.6899 | 2.545 | 11627 |
| 1717540500 | 2.55 | 0.02 | 0.79 | 2.55 | 2.58 | 2.55 | 3276 |
| 1717454100 | 2.5299999 | -0.34 | -11.85 | 2.7799999 | 2.79 | 2.5 | 2983 |
| 1717194900 | 2.87 | 0.19 | 7.09 | 2.6 | 2.87 | 2.58 | 2633 |
| 1717108500 | 2.68 | -0.01 | -0.35 | 2.62 | 2.74 | 2.62 | 1471 |
| 1717022100 | 2.6894 | 0.08 | 3.04 | 2.61 | 2.705 | 2.61 | 6700 |
| 1716935700 | 2.61 | -0.29 | -10.00 | 2.8 | 2.8 | 2.61 | 2311 |
| 1716590100 | 2.9001 | -0.06 | -2.19 | 2.62 | 3 | 2.62 | 10536 |
| 1716503700 | 2.965 | 0.05 | 1.89 | 2.82 | 2.99 | 2.82 | 5532 |
| 1716417300 | 2.91 | 0.11 | 3.93 | 2.91 | 2.9283 | 2.81 | 2278 |
| 1716330900 | 2.8 | -0.06 | -2.10 | 2.85 | 2.91 | 2.8 | 1800 |
| 1716244500 | 2.86 | -0.03 | -1.04 | 2.91 | 2.99 | 2.86 | 10212 |
| 1715985300 | 2.89 | 0.28 | 10.73 | 2.61 | 2.95 | 2.61 | 11244 |
| 1715898900 | 2.61 | 0.08 | 3.16 | 2.62 | 2.65 | 2.5577 | 7028 |
| 1715812500 | 2.5299999 | 0 | 0.00 | 2.54 | 2.6842 | 2.5299999 | 3734 |
| 1715726100 | 2.5299999 | 0.01 | 0.40 | 2.68 | 2.7 | 2.5299999 | 2576 |
| 1715639700 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.6 | 2.499 | 3166 |
| 1715380500 | 2.5099999 | -0.02 | -0.79 | 2.55 | 2.7083 | 2.5099999 | 10330 |
| 1715294100 | 2.5299999 | -0.18 | -6.64 | 2.7559 | 2.7559 | 2.42 | 3924 |
| 1715207700 | 2.71 | 0.01 | 0.37 | 2.74 | 2.74 | 2.7 | 3671 |
| 1715121300 | 2.7001 | 0 | 0.00 | 2.7 | 2.82 | 2.58 | 19964 |
| 1715034900 | 2.7001 | -0.14 | -5.09 | 2.83 | 3.05 | 2.7001 | 16063 |
| 1714775700 | 2.845 | -0.01 | -0.18 | 2.71 | 2.97 | 2.7025 | 3265 |
| 1714689300 | 2.85 | 0.23 | 8.78 | 2.67 | 2.91 | 2.67 | 5880 |
| 1714602900 | 2.62 | -0.05 | -1.80 | 2.5 | 2.9265 | 2.5 | 7403 |
| 1714516500 | 2.668 | -0.23 | -8.00 | 2.5356 | 2.815 | 2.5356 | 3126 |
| 1714430100 | 2.9 | 0.01 | 0.35 | 2.95 | 2.95 | 2.45 | 5018 |
| 1714170900 | 2.89 | 0.14 | 5.09 | 3 | 3 | 2.7079 | 3035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
