17 Education & Technology Group Inc. - American Depositary Shares (YQ)
2.1200
+0.0400 (1.92%)
NASDAQ · Last Trade: Apr 29th, 11:30 PM EDT
Historical Prices For 17 Education & Technology Group Inc. - American Depositary Shares (YQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 2.10 | 2.18 | 2.09 | 2.12 | 1,377 | 2.12 |
| 4/28/2026 | 2.08 | 2.18 | 2.08 | 2.08 | 2,613 | 2.08 |
| 4/27/2026 | 2.38 | 2.38 | 2.12 | 2.12 | 4,228 | 2.12 |
| 4/24/2026 | 2.59 | 2.59 | 2.23 | 2.23 | 8,509 | 2.23 |
| 4/23/2026 | 2.30 | 2.59 | 2.30 | 2.59 | 8,307 | 2.59 |
| 4/22/2026 | 2.24 | 2.35 | 2.24 | 2.35 | 2,939 | 2.35 |
| 4/21/2026 | 2.17 | 2.26 | 2.17 | 2.23 | 4,117 | 2.23 |
| 4/20/2026 | 2.47 | 2.47 | 2.02 | 2.11 | 20,466 | 2.11 |
| 4/17/2026 | 1.94 | 2.14 | 1.94 | 1.99 | 6,913 | 1.99 |
| 4/16/2026 | 1.82 | 1.94 | 1.80 | 1.84 | 10,663 | 1.84 |
| 4/15/2026 | 1.93 | 1.98 | 1.77 | 1.77 | 23,303 | 1.77 |
| 4/14/2026 | 1.79 | 1.99 | 1.79 | 1.91 | 6,836 | 1.91 |
| 4/13/2026 | 1.76 | 1.89 | 1.75 | 1.84 | 5,472 | 1.84 |
| 4/10/2026 | 1.83 | 1.99 | 1.78 | 1.79 | 7,528 | 1.79 |
| 4/09/2026 | 1.79 | 2.11 | 1.74 | 1.78 | 16,075 | 1.78 |
| 4/08/2026 | 1.75 | 1.88 | 1.75 | 1.79 | 4,844 | 1.79 |
| 4/07/2026 | 1.80 | 1.87 | 1.76 | 1.76 | 2,579 | 1.76 |
| 4/06/2026 | 1.82 | 1.83 | 1.75 | 1.78 | 1,343 | 1.78 |
| 4/02/2026 | 1.77 | 1.87 | 1.73 | 1.73 | 6,289 | 1.73 |
| 4/01/2026 | 1.86 | 1.99 | 1.83 | 1.83 | 3,289 | 1.83 |
| 3/31/2026 | 2.14 | 2.14 | 1.81 | 1.81 | 5,834 | 1.81 |
| 3/30/2026 | 2.26 | 2.29 | 2.01 | 2.05 | 2,804 | 2.05 |
| 3/27/2026 | 2.32 | 2.44 | 2.29 | 2.31 | 2,937 | 2.31 |
| 3/26/2026 | 2.67 | 2.67 | 2.30 | 2.30 | 8,773 | 2.30 |
| 3/25/2026 | 2.35 | 2.42 | 2.29 | 2.42 | 8,524 | 2.42 |
| 3/24/2026 | 2.44 | 2.60 | 2.42 | 2.42 | 24,156 | 2.42 |
| 3/23/2026 | 2.45 | 2.51 | 2.45 | 2.48 | 3,939 | 2.48 |
| 3/20/2026 | 2.54 | 2.54 | 2.52 | 2.52 | 854 | 2.52 |
| 3/19/2026 | 2.60 | 2.62 | 2.56 | 2.56 | 4,447 | 2.56 |
| 3/18/2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2,326 | 2.72 |
| 3/17/2026 | 2.60 | 2.60 | 2.60 | 2.60 | 1,432 | 2.60 |
| 3/16/2026 | 2.70 | 2.71 | 2.63 | 2.71 | 575 | 2.71 |
| 3/13/2026 | 2.85 | 2.86 | 2.59 | 2.76 | 890 | 2.76 |
| 3/11/2026 | 2.80 | 0.00 | 2.90 | 2.90 | 41 | 2.90 |
| 3/10/2026 | 2.44 | 2.86 | 2.44 | 2.80 | 3,637 | 2.80 |
| 3/09/2026 | 2.50 | 2.99 | 2.50 | 2.98 | 4,116 | 2.98 |
| 3/06/2026 | 2.90 | 2.90 | 2.79 | 2.79 | 1,432 | 2.79 |
| 3/05/2026 | 3.00 | 3.15 | 2.89 | 2.89 | 9,492 | 2.89 |
| 3/04/2026 | 3.05 | 3.11 | 3.05 | 3.10 | 15,348 | 3.10 |
| 3/03/2026 | 3.00 | 3.23 | 3.00 | 3.11 | 1,954 | 3.11 |
| 3/02/2026 | 3.20 | 3.20 | 3.06 | 3.06 | 7,585 | 3.06 |
| 2/27/2026 | 3.20 | 3.25 | 3.20 | 3.25 | 464 | 3.25 |
| 2/26/2026 | 3.21 | 3.21 | 3.20 | 3.20 | 553 | 3.20 |
| 2/25/2026 | 3.31 | 3.31 | 3.20 | 3.20 | 1,983 | 3.20 |
| 2/24/2026 | 3.38 | 3.38 | 3.38 | 3.38 | 981 | 3.38 |
| 2/23/2026 | 3.38 | 3.46 | 3.38 | 3.46 | 7,899 | 3.46 |
| 2/20/2026 | 3.46 | 3.46 | 3.38 | 3.38 | 2,572 | 3.38 |
| 2/18/2026 | 3.37 | 0.00 | 3.54 | 3.54 | 167 | 3.54 |
| 2/17/2026 | 3.42 | 3.42 | 3.37 | 3.37 | 18,823 | 3.37 |
| 2/13/2026 | 3.41 | 3.41 | 3.40 | 3.40 | 864 | 3.40 |
| 2/12/2026 | 3.39 | 3.54 | 3.39 | 3.54 | 1,158 | 3.54 |
| 2/11/2026 | 3.45 | 3.45 | 3.45 | 3.45 | 186 | 3.45 |
| 2/10/2026 | 3.52 | 3.52 | 3.37 | 3.48 | 29,501 | 3.48 |
| 2/09/2026 | 3.42 | 3.65 | 3.40 | 3.65 | 1,676 | 3.65 |
| 2/06/2026 | 3.49 | 3.49 | 3.40 | 3.43 | 2,770 | 3.43 |
| 2/05/2026 | 3.37 | 3.50 | 3.43 | 3.50 | 1,779 | 3.50 |
| 2/04/2026 | 3.50 | 3.54 | 3.35 | 3.36 | 11,275 | 3.36 |
| 2/03/2026 | 3.51 | 3.51 | 3.51 | 3.51 | 1,298 | 3.51 |
| 1/30/2026 | 3.66 | 0.00 | 3.66 | 3.38 | 655 | 3.38 |