17 Education & Technology Group Inc. - American Depositary Shares (YQ)
1.7000
-0.1100 (-6.08%)
NASDAQ · Last Trade: Apr 27th, 8:41 AM EDT
Historical Prices For 17 Education & Technology Group Inc. - American Depositary Shares (YQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 1.96 | 2.02 | 1.65 | 1.70 | 50,920 | 1.70 |
| 4/24/2025 | 1.89 | 2.00 | 1.77 | 1.81 | 50,780 | 1.81 |
| 4/23/2025 | 1.87 | 1.98 | 1.73 | 1.82 | 55,311 | 1.82 |
| 4/22/2025 | 1.83 | 1.87 | 1.63 | 1.63 | 20,811 | 1.63 |
| 4/21/2025 | 1.67 | 1.79 | 1.51 | 1.77 | 10,692 | 1.77 |
| 4/17/2025 | 1.77 | 1.77 | 1.68 | 1.71 | 6,177 | 1.71 |
| 4/16/2025 | 1.56 | 1.90 | 1.50 | 1.65 | 81,280 | 1.65 |
| 4/15/2025 | 1.54 | 1.59 | 1.50 | 1.58 | 10,304 | 1.58 |
| 4/14/2025 | 1.48 | 1.58 | 1.48 | 1.51 | 9,786 | 1.51 |
| 4/11/2025 | 1.57 | 1.62 | 1.26 | 1.45 | 53,927 | 1.45 |
| 4/10/2025 | 1.75 | 2.37 | 1.52 | 1.64 | 127,700 | 1.64 |
| 4/09/2025 | 1.54 | 1.90 | 1.48 | 1.90 | 172,363 | 1.90 |
| 4/08/2025 | 1.51 | 1.59 | 1.51 | 1.54 | 21,913 | 1.54 |
| 4/07/2025 | 1.59 | 1.63 | 1.51 | 1.51 | 26,901 | 1.51 |
| 4/04/2025 | 1.65 | 1.69 | 1.50 | 1.61 | 98,100 | 1.61 |
| 4/03/2025 | 1.69 | 1.89 | 1.63 | 1.65 | 84,940 | 1.65 |
| 4/02/2025 | 1.72 | 1.88 | 1.68 | 1.81 | 39,950 | 1.81 |
| 4/01/2025 | 1.83 | 1.90 | 1.70 | 1.70 | 8,541 | 1.70 |
| 3/31/2025 | 1.63 | 1.94 | 1.43 | 1.92 | 115,582 | 1.92 |
| 3/28/2025 | 1.75 | 1.75 | 1.59 | 1.59 | 28,953 | 1.59 |
| 3/27/2025 | 1.71 | 1.78 | 1.71 | 1.73 | 12,931 | 1.73 |
| 3/26/2025 | 2.05 | 2.07 | 1.60 | 1.62 | 61,930 | 1.62 |
| 3/25/2025 | 2.50 | 2.50 | 2.07 | 2.12 | 17,619 | 2.12 |
| 3/24/2025 | 2.35 | 2.72 | 2.35 | 2.36 | 35,708 | 2.36 |
| 3/21/2025 | 2.22 | 2.37 | 2.22 | 2.33 | 9,462 | 2.33 |
| 3/20/2025 | 2.06 | 2.43 | 2.06 | 2.31 | 21,335 | 2.31 |
| 3/19/2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1,808 | 1.98 |
| 3/18/2025 | 2.03 | 2.08 | 2.03 | 2.08 | 5,835 | 2.08 |
| 3/17/2025 | 1.98 | 2.02 | 1.98 | 2.02 | 3,021 | 2.02 |
| 3/14/2025 | 1.98 | 1.98 | 1.97 | 1.98 | 3,389 | 1.98 |
| 3/13/2025 | 1.94 | 1.96 | 1.94 | 1.96 | 4,090 | 1.96 |
| 3/12/2025 | 1.96 | 2.01 | 1.96 | 2.01 | 4,618 | 2.01 |
| 3/11/2025 | 1.96 | 2.01 | 1.95 | 2.01 | 2,412 | 2.01 |
| 3/10/2025 | 2.00 | 2.00 | 1.93 | 1.95 | 15,181 | 1.95 |
| 3/07/2025 | 1.96 | 1.97 | 1.96 | 1.96 | 5,893 | 1.96 |
| 3/06/2025 | 1.88 | 1.95 | 1.88 | 1.95 | 2,812 | 1.95 |
| 3/05/2025 | 1.94 | 1.94 | 1.86 | 1.86 | 4,628 | 1.86 |
| 3/04/2025 | 1.96 | 1.96 | 1.95 | 1.95 | 2,787 | 1.95 |
| 3/03/2025 | 1.95 | 2.00 | 1.95 | 1.97 | 7,502 | 1.97 |
| 2/28/2025 | 1.99 | 2.00 | 1.91 | 1.92 | 13,444 | 1.92 |
| 2/27/2025 | 2.01 | 2.04 | 1.99 | 1.99 | 12,659 | 1.99 |
| 2/26/2025 | 1.99 | 2.00 | 1.98 | 2.00 | 5,005 | 2.00 |
| 2/25/2025 | 1.97 | 2.06 | 1.90 | 1.99 | 10,710 | 1.99 |
| 2/24/2025 | 2.06 | 2.06 | 1.97 | 1.97 | 6,215 | 1.97 |
| 2/21/2025 | 2.00 | 2.10 | 2.00 | 2.06 | 20,962 | 2.06 |
| 2/20/2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1,845 | 1.99 |
| 2/19/2025 | 1.97 | 1.97 | 1.95 | 1.95 | 4,523 | 1.95 |
| 2/18/2025 | 1.96 | 2.00 | 1.93 | 1.97 | 11,987 | 1.97 |
| 2/14/2025 | 2.00 | 2.02 | 1.96 | 2.02 | 13,146 | 2.02 |
| 2/13/2025 | 1.88 | 2.08 | 1.85 | 2.04 | 23,465 | 2.04 |
| 2/12/2025 | 1.86 | 1.96 | 1.86 | 1.88 | 5,230 | 1.88 |
| 2/11/2025 | 1.90 | 1.94 | 1.86 | 1.86 | 3,807 | 1.86 |
| 2/10/2025 | 1.97 | 1.97 | 1.90 | 1.92 | 8,067 | 1.92 |
| 2/07/2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1,080 | 1.88 |
| 2/06/2025 | 1.85 | 1.86 | 1.85 | 1.86 | 5,287 | 1.86 |
| 2/05/2025 | 1.80 | 1.89 | 1.80 | 1.89 | 14,666 | 1.89 |
| 2/04/2025 | 1.83 | 1.83 | 1.75 | 1.79 | 4,059 | 1.79 |
| 2/03/2025 | 1.75 | 1.90 | 1.72 | 1.72 | 15,706 | 1.72 |
| 1/31/2025 | 1.90 | 1.91 | 1.90 | 1.90 | 3,964 | 1.90 |
| 1/30/2025 | 1.90 | 1.94 | 1.90 | 1.90 | 4,434 | 1.90 |
| 1/29/2025 | 1.90 | 1.95 | 1.89 | 1.92 | 7,121 | 1.92 |
| 1/28/2025 | 1.83 | 1.90 | 1.82 | 1.90 | 9,834 | 1.90 |
| 1/27/2025 | 1.97 | 1.97 | 1.75 | 1.91 | 15,130 | 1.91 |