U.S. markets closed

17 Education & Technology Group Inc. (YQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7400-0.2600 (-6.50%)
At close: 4:00PM EDT
3.7499 +0.01 (0.26%)
After hours: 05:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20213.92003.93003.72003.74003.74001,775,843
Jun 18, 20214.00004.08003.94004.00004.00001,470,800
Jun 17, 20214.11004.14103.96003.96003.96001,483,800
Jun 16, 20214.16004.28004.03004.14004.14001,488,900
Jun 15, 20214.59004.63004.34504.43004.4300947,600
Jun 14, 20214.45004.72004.39004.56004.56001,394,300
Jun 11, 20214.11004.59003.97004.56004.56005,237,500
Jun 10, 20214.25004.38004.02504.15004.15002,061,800
Jun 09, 20214.24004.46004.02004.04004.04003,047,000
Jun 08, 20213.96504.19003.83004.18004.18002,211,500
Jun 07, 20214.30004.30003.82003.92003.92003,398,500
Jun 04, 20214.92004.94504.25004.31004.31003,810,700
Jun 03, 20215.30005.38904.85004.89004.89001,515,500
Jun 02, 20215.31005.70005.25505.42005.4200922,300
Jun 01, 20215.00005.59004.90005.32005.32001,387,000
May 28, 20214.80005.08004.76004.86004.8600549,800
May 27, 20214.97005.16004.80904.99004.9900927,700
May 26, 20214.68004.98004.61704.95004.9500586,400
May 25, 20214.52004.90004.30004.72004.72001,309,500
May 24, 20214.65004.70004.31004.42004.42001,156,000
May 21, 20215.06005.08004.68004.71004.7100595,700
May 20, 20214.81005.12004.77004.98004.9800435,000
May 19, 20214.82004.86904.66004.79004.7900310,800
May 18, 20214.75005.06004.74004.91004.9100415,000
May 17, 20214.80004.89004.65004.74004.7400373,700
May 14, 20214.53004.77004.42004.73004.73001,031,000
May 13, 20215.00005.05004.21004.30004.30001,190,400
May 12, 20215.26005.27004.86005.00005.0000999,600
May 11, 20215.02005.40004.82005.37005.3700730,700
May 10, 20215.60005.62005.06005.14005.14001,006,800
May 07, 20215.67005.96005.63005.67005.6700426,100
May 06, 20216.00006.06605.60005.71005.7100795,100
May 05, 20216.17006.29005.95505.99005.9900474,900
May 04, 20216.16006.19005.81006.16006.1600777,900
May 03, 20216.52006.57006.15006.17006.1700738,100
Apr 30, 20216.65006.79806.43006.57006.5700504,100
Apr 29, 20217.20007.21206.64006.71006.7100706,000
Apr 28, 20216.90007.32006.71007.19007.1900619,000
Apr 27, 20217.13007.25006.86006.89006.8900544,700
Apr 26, 20217.49607.50006.91007.18007.1800991,700
Apr 23, 20216.71007.44006.71007.29007.29001,257,300
Apr 22, 20216.85007.09006.63006.67006.6700808,300
Apr 21, 20216.22006.93006.13006.92006.9200855,900
Apr 20, 20216.59006.67006.06006.23006.2300860,900
Apr 19, 20216.35006.56206.22006.51006.5100754,700
Apr 16, 20216.51006.55906.20006.28006.28001,307,400
Apr 15, 20216.80007.08006.50006.57006.57001,075,200
Apr 14, 20216.64006.88006.48906.64006.6400842,100
Apr 13, 20216.63006.69006.20006.49006.49001,065,700
Apr 12, 20216.94006.97006.51006.58006.5800987,200
Apr 09, 20217.37007.40006.82006.96006.96001,713,800
Apr 08, 20217.20007.59007.03007.55007.5500822,000
Apr 07, 20217.18007.30006.91007.04007.0400856,600
Apr 06, 20216.89007.43006.82107.41007.4100740,100
Apr 05, 20217.65007.69006.81006.98006.98001,037,500
Apr 01, 20217.35007.90007.28007.49007.49001,211,700
Mar 31, 20217.79007.84007.05007.14007.14001,624,400
Mar 30, 20216.50007.80006.50007.55007.55003,184,500
Mar 29, 20217.01007.05006.50006.59006.59001,245,100
Mar 26, 20217.99007.99006.58006.88006.88003,035,400
Mar 25, 20217.24008.54907.20007.85007.85001,150,400
Mar 24, 20218.70008.74007.81007.82007.82001,589,300
Mar 23, 20219.23009.24008.72008.75008.75001,628,900
Mar 22, 202110.000010.01009.15809.29009.29002,141,100
Mar 19, 202110.140010.32709.86009.93009.93001,873,700
Mar 18, 202110.290010.330010.000010.030010.03001,501,300
Mar 17, 202110.500010.520010.060010.230010.23001,904,500
Mar 16, 202111.500011.530010.440010.600010.60001,521,100
Mar 15, 202111.400011.440010.860011.290011.29001,107,300
Mar 12, 202111.130011.300010.660011.160011.16001,135,200
Mar 11, 202111.380011.630011.038011.510011.51001,567,400
Mar 10, 202112.100012.150010.910010.960010.96002,345,800
Mar 09, 202112.230012.400011.560012.000012.00001,560,900
Mar 08, 202111.890012.580011.050011.150011.15001,824,000
Mar 05, 202111.876012.403010.630012.280012.28001,779,600
Mar 04, 202112.890013.040011.000011.100011.10002,672,300
Mar 03, 202113.800013.850012.800013.050013.05001,065,700
Mar 02, 202114.400014.450013.540013.610013.61001,049,700
Mar 01, 202114.260014.700013.880014.250014.2500734,300
Feb 26, 202114.440014.980013.320013.860013.86001,464,700
Feb 25, 202114.660015.650014.305014.670014.67001,215,600
Feb 24, 202114.600015.040014.300015.000015.0000760,600
Feb 23, 202114.650015.200012.500015.140015.14002,241,100
Feb 22, 202116.290016.840015.600015.760015.7600999,300
Feb 19, 202117.010017.420016.000016.910016.91001,001,700
Feb 18, 202116.620018.241016.430016.630016.63001,584,500
Feb 17, 202116.760017.670016.010017.520017.52002,287,200
Feb 16, 202116.930017.240016.000016.550016.55001,886,000
Feb 12, 202115.320016.490015.200015.410015.41001,311,600
Feb 11, 202114.260016.250014.190015.730015.73002,791,400
Feb 10, 202114.702014.880013.890014.250014.25001,719,000
Feb 09, 202114.190014.470013.810014.390014.39001,534,200
Feb 08, 202114.530014.642014.000014.310014.31001,422,700
Feb 05, 202115.070015.120014.110014.460014.46001,343,800
Feb 04, 202114.310014.650013.810014.500014.50001,451,800
Feb 03, 202114.390014.520013.400014.020014.02002,125,400
Feb 02, 202114.520015.060014.060014.220014.22001,741,100
Feb 01, 202113.960014.780013.330014.010014.01004,160,500
Jan 29, 202116.300017.280015.400016.290016.29001,765,800
Jan 28, 202117.080017.340016.200016.730016.7300928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...