• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    17 Education & Technology Group Inc. - American Depositary Shares (NQ:YQ)

    3.800 -0.330 (-7.99%)
    Streaming Delayed Price Updated: 1:43 PM EST, Dec 18, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 17, 2025 4.000 4.130 3.930 4.130 13,483 +0.40(+10.72%)
    Dec 16, 2025 3.760 3.770 3.710 3.730 9,036 -0.10(-2.61%)
    Dec 15, 2025 3.790 4.130 3.790 3.830 21,846 +0.20(+5.51%)
    Dec 12, 2025 3.230 4.327 3.130 3.630 71,187 +0.45(+14.15%)
    Dec 11, 2025 4.150 4.150 2.650 3.180 42,400 -0.87(-21.48%)
    Dec 10, 2025 4.380 4.400 4.000 4.050 24,255 -0.45(-10.00%)
    Dec 09, 2025 4.540 4.650 4.500 4.500 15,324 +0.00(+0.00%)
    Dec 08, 2025 5.010 5.010 4.500 4.500 7,888 -0.51(-10.18%)
    Dec 05, 2025 4.600 5.010 4.600 5.010 12,674 +0.03(+0.60%)
    Dec 04, 2025 4.740 5.000 4.600 4.980 40,790 +0.24(+5.06%)
    Dec 03, 2025 4.770 4.810 4.720 4.740 1,255 -0.01(-0.21%)
    Dec 02, 2025 5.000 5.020 4.750 4.750 20,008 -0.28(-5.47%)
    Dec 01, 2025 4.790 5.030 4.500 5.025 17,769 -0.09(-1.76%)
    Nov 28, 2025 4.970 5.230 4.820 5.115 25,065 +0.19(+3.75%)
    Nov 26, 2025 4.750 5.000 4.660 4.930 20,171 +0.28(+6.02%)
    Nov 25, 2025 4.960 4.960 4.560 4.650 20,537 -0.39(-7.74%)
    Nov 24, 2025 4.800 5.250 4.780 5.040 77,565 +0.13(+2.65%)
    Nov 21, 2025 4.800 5.000 4.780 4.910 10,876 -0.03(-0.61%)
    Nov 20, 2025 4.930 5.011 4.859 4.940 10,766 -0.06(-1.20%)
    Nov 19, 2025 4.970 5.100 4.950 5.000 11,606 +0.00(+0.00%)
    Nov 18, 2025 4.800 5.000 4.780 5.000 27,082 +0.09(+1.83%)
    Nov 17, 2025 4.890 5.130 4.855 4.910 15,969 -0.06(-1.21%)
    Nov 14, 2025 4.850 5.100 4.850 4.970 6,853 -0.03(-0.60%)
    Nov 13, 2025 4.980 5.115 4.850 5.000 21,621 +0.00(+0.00%)
    Nov 12, 2025 4.945 5.190 4.945 5.000 10,471 +0.02(+0.40%)
    Nov 11, 2025 5.206 5.218 4.920 4.980 13,639 -0.12(-2.35%)
    Nov 10, 2025 4.880 5.177 4.780 5.100 21,712 +0.13(+2.62%)
    Nov 07, 2025 4.620 4.990 4.620 4.970 7,631 +0.27(+5.74%)
    Nov 06, 2025 4.780 4.840 4.700 4.700 6,464 -0.14(-2.89%)
    Nov 05, 2025 4.850 4.995 4.800 4.840 6,896 +0.04(+0.83%)
    Nov 04, 2025 5.000 5.010 4.800 4.800 11,979 -0.30(-5.88%)
    Nov 03, 2025 5.100 5.298 5.060 5.100 19,444 -0.27(-5.03%)
    Oct 31, 2025 5.210 5.390 5.070 5.370 13,599 +0.32(+6.34%)
    Oct 30, 2025 5.020 5.170 5.010 5.050 11,537 -0.02(-0.39%)
    Oct 29, 2025 5.720 5.730 4.610 5.070 116,368 -0.79(-13.48%)
    Oct 28, 2025 6.220 6.220 5.730 5.860 49,919 -0.25(-4.09%)
    Oct 27, 2025 6.360 6.360 6.070 6.110 27,442 -0.09(-1.45%)
    Oct 24, 2025 6.310 6.450 6.120 6.200 24,346 -0.03(-0.48%)
    Oct 23, 2025 6.000 6.230 5.920 6.230 48,949 +0.35(+5.95%)
    Oct 22, 2025 6.160 6.160 5.880 5.880 27,193 -0.27(-4.39%)
    Oct 21, 2025 6.000 6.190 6.000 6.150 3,105 +0.21(+3.54%)
    Oct 20, 2025 5.980 5.980 5.600 5.940 33,962 +0.44(+8.00%)
    Oct 17, 2025 6.090 6.090 5.500 5.500 45,833 -0.59(-9.69%)
    Oct 16, 2025 5.680 6.314 5.680 6.090 87,467 +0.63(+11.54%)
    Oct 15, 2025 5.200 5.850 5.200 5.460 62,071 +0.38(+7.48%)
    Oct 14, 2025 4.890 5.240 4.850 5.080 66,380 +0.09(+1.80%)
    Oct 13, 2025 4.400 5.000 4.270 4.990 58,177 +0.96(+23.82%)
    Oct 10, 2025 4.980 5.350 3.900 4.030 124,588 -0.93(-18.75%)
    Oct 09, 2025 4.860 5.100 4.860 4.960 41,263 +0.01(+0.18%)
    Oct 08, 2025 4.630 5.080 4.630 4.951 25,519 +0.17(+3.58%)
    Oct 07, 2025 4.710 4.878 4.650 4.780 6,744 +0.08(+1.70%)
    Oct 06, 2025 5.030 5.200 4.610 4.700 53,482 -0.22(-4.49%)
    Oct 03, 2025 4.620 5.145 4.550 4.921 66,563 +0.39(+8.62%)
    Oct 02, 2025 4.370 4.700 4.370 4.530 32,242 +0.05(+1.12%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.