17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.790
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.51 | 2.83 | 2.51 | 2.98 | - | 6.95% | 3,835 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -3.46% | 1,431 |
| Mar 5, 2026 | 3.00 | 3.15 | 2.89 | 2.89 | 2.89 | -6.77% | 9,491 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | -0.32% | 15,347 |
| Mar 3, 2026 | 3.00 | 3.23 | 3.00 | 3.11 | 3.11 | 1.63% | 1,953 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -5.85% | 7,584 |
| Feb 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 463 |
| Feb 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 552 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -5.19% | 1,982 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.37% | 980 |
| Feb 23, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.28% | 7,899 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -4.65% | 2,572 |
| Feb 18, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 5.19% | 383 |
| Feb 17, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.88% | 18,825 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -3.82% | 864 |
| Feb 12, 2026 | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | 2.46% | 1,158 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 186 |
| Feb 10, 2026 | 3.52 | 3.52 | 3.37 | 3.48 | 3.48 | -4.66% | 29,501 |
| Feb 9, 2026 | 3.42 | 3.65 | 3.40 | 3.65 | 3.65 | 6.41% | 1,676 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -2.00% | 2,770 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,784 |
| Feb 4, 2026 | 3.50 | 3.54 | 3.35 | 3.36 | 3.36 | -4.27% | 11,275 |
| Feb 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.85% | 1,298 |
| Jan 30, 2026 | 3.45 | 3.74 | 3.38 | 3.38 | 3.38 | -7.65% | 8,735 |
| Jan 29, 2026 | 3.50 | 3.67 | 3.47 | 3.66 | 3.66 | 8.93% | 3,797 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -5.35% | 18,121 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 350 |
| Jan 26, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -2.54% | 5,375 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | 1.67% | 3,538 |
| Jan 22, 2026 | 3.60 | 3.65 | 3.47 | 3.48 | 3.48 | 1.81% | 11,372 |
| Jan 21, 2026 | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -2.56% | 1,769 |
| Jan 20, 2026 | 3.34 | 3.60 | 3.33 | 3.51 | 3.51 | 2.63% | 14,990 |
| Jan 16, 2026 | 3.51 | 3.56 | 3.39 | 3.42 | 3.42 | -0.70% | 2,312 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | -1.88% | 1,781 |
| Jan 14, 2026 | 3.31 | 3.51 | 3.28 | 3.51 | 3.51 | 7.01% | 4,963 |
| Jan 13, 2026 | 3.31 | 3.47 | 3.28 | 3.28 | 3.28 | -1.20% | 3,862 |
| Jan 12, 2026 | 3.28 | 3.74 | 3.28 | 3.32 | 3.32 | 1.22% | 7,984 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -5.77% | 3,470 |
| Jan 8, 2026 | 3.31 | 3.48 | 3.28 | 3.48 | 3.48 | 6.49% | 6,635 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.22 | 3.27 | 3.27 | -1.54% | 7,709 |
| Jan 6, 2026 | 3.43 | 3.67 | 3.31 | 3.32 | 3.32 | -3.24% | 28,883 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | 0.62% | 865 |
| Jan 2, 2026 | 3.42 | 3.72 | 3.40 | 3.41 | 3.41 | -4.75% | 6,748 |
| Dec 31, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 1.70% | 9,877 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 7,360 |
| Dec 29, 2025 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.29% | 5,357 |
| Dec 26, 2025 | 3.94 | 4.03 | 3.86 | 3.87 | 3.87 | -4.21% | 7,186 |
| Dec 24, 2025 | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | 1.25% | 2,128 |
| Dec 23, 2025 | 4.08 | 4.33 | 3.99 | 3.99 | 3.99 | -1.48% | 3,216 |
| Dec 22, 2025 | 4.02 | 4.58 | 4.02 | 4.05 | 4.05 | -0.25% | 15,425 |
| Dec 19, 2025 | 3.97 | 4.37 | 3.91 | 4.06 | 4.06 | 4.64% | 7,397 |
| Dec 18, 2025 | 4.17 | 4.17 | 3.80 | 3.88 | 3.88 | -6.05% | 13,992 |
| Dec 17, 2025 | 4.00 | 4.13 | 3.93 | 4.13 | 4.13 | 10.72% | 13,483 |
| Dec 16, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -2.61% | 9,037 |
| Dec 15, 2025 | 3.79 | 4.13 | 3.79 | 3.83 | 3.83 | 5.51% | 21,847 |
| Dec 12, 2025 | 3.23 | 4.33 | 3.13 | 3.63 | 3.63 | 14.15% | 71,187 |
| Dec 11, 2025 | 4.15 | 4.15 | 2.65 | 3.18 | 3.18 | -21.48% | 42,743 |
| Dec 10, 2025 | 4.38 | 4.40 | 4.00 | 4.05 | 4.05 | -10.00% | 24,355 |
| Dec 9, 2025 | 4.54 | 4.65 | 4.50 | 4.50 | 4.50 | - | 15,345 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.50 | 4.50 | 4.50 | -10.18% | 7,888 |
| Dec 5, 2025 | 4.60 | 5.01 | 4.60 | 5.01 | 5.01 | 0.60% | 12,674 |
| Dec 4, 2025 | 4.74 | 5.00 | 4.60 | 4.98 | 4.98 | 5.06% | 40,790 |
| Dec 3, 2025 | 4.77 | 4.81 | 4.72 | 4.74 | 4.74 | -0.21% | 1,255 |
| Dec 2, 2025 | 5.00 | 5.02 | 4.75 | 4.75 | 4.75 | -5.47% | 20,008 |
| Dec 1, 2025 | 4.79 | 5.03 | 4.50 | 5.03 | 5.03 | -1.76% | 17,769 |
| Nov 28, 2025 | 4.97 | 5.23 | 4.82 | 5.12 | 5.12 | 3.75% | 25,065 |
| Nov 26, 2025 | 4.75 | 5.00 | 4.66 | 4.93 | 4.93 | 6.02% | 20,171 |
| Nov 25, 2025 | 4.96 | 4.96 | 4.56 | 4.65 | 4.65 | -7.74% | 20,538 |
| Nov 24, 2025 | 4.80 | 5.25 | 4.78 | 5.04 | 5.04 | 2.65% | 77,565 |
| Nov 21, 2025 | 4.80 | 5.00 | 4.78 | 4.91 | 4.91 | -0.61% | 10,876 |
| Nov 20, 2025 | 4.93 | 5.01 | 4.86 | 4.94 | 4.94 | -1.20% | 10,766 |
| Nov 19, 2025 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | - | 11,614 |
| Nov 18, 2025 | 4.80 | 5.00 | 4.78 | 5.00 | 5.00 | 1.83% | 27,082 |
| Nov 17, 2025 | 4.89 | 5.13 | 4.86 | 4.91 | 4.91 | -1.21% | 15,969 |
| Nov 14, 2025 | 4.85 | 5.10 | 4.85 | 4.97 | 4.97 | -0.60% | 6,853 |
| Nov 13, 2025 | 4.98 | 5.12 | 4.85 | 5.00 | 5.00 | - | 21,621 |
| Nov 12, 2025 | 4.95 | 5.19 | 4.95 | 5.00 | 5.00 | 0.40% | 10,472 |
| Nov 11, 2025 | 5.21 | 5.22 | 4.92 | 4.98 | 4.98 | -2.35% | 13,639 |
| Nov 10, 2025 | 4.88 | 5.18 | 4.78 | 5.10 | 5.10 | 2.62% | 21,712 |
| Nov 7, 2025 | 4.62 | 4.99 | 4.62 | 4.97 | 4.97 | 5.74% | 7,631 |
| Nov 6, 2025 | 4.78 | 4.84 | 4.70 | 4.70 | 4.70 | -2.89% | 6,972 |
| Nov 5, 2025 | 4.85 | 5.00 | 4.80 | 4.84 | 4.84 | 0.83% | 6,903 |
| Nov 4, 2025 | 5.00 | 5.01 | 4.80 | 4.80 | 4.80 | -5.88% | 11,990 |
| Nov 3, 2025 | 5.10 | 5.30 | 5.06 | 5.10 | 5.10 | -5.03% | 19,444 |
| Oct 31, 2025 | 5.21 | 5.39 | 5.07 | 5.37 | 5.37 | 6.34% | 13,599 |
| Oct 30, 2025 | 5.02 | 5.17 | 5.01 | 5.05 | 5.05 | -0.39% | 11,537 |
| Oct 29, 2025 | 5.72 | 5.73 | 4.60 | 5.07 | 5.07 | -13.48% | 116,368 |
| Oct 28, 2025 | 6.22 | 6.22 | 5.73 | 5.86 | 5.86 | -4.09% | 49,919 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.07 | 6.11 | 6.11 | -1.45% | 27,442 |
| Oct 24, 2025 | 6.31 | 6.45 | 6.12 | 6.20 | 6.20 | -0.48% | 24,346 |
| Oct 23, 2025 | 6.00 | 6.23 | 5.92 | 6.23 | 6.23 | 5.95% | 48,949 |
| Oct 22, 2025 | 6.16 | 6.16 | 5.88 | 5.88 | 5.88 | -4.39% | 27,193 |
| Oct 21, 2025 | 6.00 | 6.19 | 6.00 | 6.15 | 6.15 | 3.54% | 3,105 |
| Oct 20, 2025 | 5.98 | 5.98 | 5.60 | 5.94 | 5.94 | 8.00% | 33,962 |
| Oct 17, 2025 | 6.09 | 6.09 | 5.50 | 5.50 | 5.50 | -9.69% | 45,833 |
| Oct 16, 2025 | 5.68 | 6.31 | 5.68 | 6.09 | 6.09 | 11.54% | 87,478 |
| Oct 15, 2025 | 5.20 | 5.85 | 5.20 | 5.46 | 5.46 | 7.48% | 62,071 |
| Oct 14, 2025 | 4.89 | 5.24 | 4.85 | 5.08 | 5.08 | 1.80% | 66,380 |
| Oct 13, 2025 | 4.40 | 5.00 | 4.27 | 4.99 | 4.99 | 23.82% | 58,179 |
| Oct 10, 2025 | 4.98 | 5.35 | 3.90 | 4.03 | 4.03 | -18.75% | 124,588 |