17 Education & Technology Group Inc (YQ)

Exchange: NASDAQ

$1.92 ($-0.02) -1.03%

Data as of Dec. 2, 2021

Dec. 2, 2021
17 Education & Technology Group Inc - Daily Information
Click for more stock information on 17 Education & Technology Group Inc.
Daily Information Data
Date Dec. 2, 2021
Open $1.92
Previous Close $1.92
High $1.98
Low $1.81
Adjusted Open $1.92
Previous Adjusted Close $1.92
Adjusted High $1.98
Adjusted Low $1.81

About 17 Education & Technology Group Inc (YQ)

17 Education & Technology Group Inc. is a leading education technology company in China with an “in-school + after-school” integrated model. The Company provides a smart in-school classroom solution that delivers data-driven teaching, learning and assessment products to teachers, students and parents, covering over 70,000 K-12 schools in 2020. Leveraging the Company’s in-school leadership, 17EdTech offers online K-12 large-class after-school tutoring services that complement students’ in-school learning. Powered by its integrated model and technology, 17EdTech’s online K-12 large-class after-school tutoring courses stand out in terms of its unique approach to personalization, realized through a data-driven understanding of individual students’ in-school performance, as well as district-level localized insights.

Historical Stock Data for 17 Education & Technology Group Inc (YQ)
Date Open High Low Close Adj.Close Volume
2021-11-24 $1.92 $1.98 $1.81 $1.92 $1.92 418,378
2021-11-23 $2.07 $2.32 $1.91 $1.94 $1.94 549,849
2021-11-22 $2.39 $2.39 $2.04 $2.05 $2.05 664,129
2021-11-19 $2.32 $2.58 $2.20 $2.38 $2.38 514,941
2021-11-18 $2.75 $2.76 $2.18 $2.35 $2.35 1,161,505
2021-11-17 $2.96 $3.14 $2.71 $2.81 $2.81 1,190,522
2021-11-16 $0.81 $0.82 $0.80 $0.82 $3.30 223,550
2021-11-15 $0.83 $0.85 $0.80 $0.81 $3.23 390,246
2021-11-12 $0.86 $0.87 $0.83 $0.85 $3.40 407,909
2021-11-11 $0.85 $0.92 $0.85 $0.86 $3.44 278,918
2021-11-10 $0.84 $0.89 $0.84 $0.85 $3.42 210,116
2021-11-09 $0.89 $0.93 $0.82 $0.87 $3.47 611,452
2021-11-08 $0.96 $1.00 $0.92 $0.96 $3.83 460,764
2021-11-05 $0.96 $0.98 $0.90 $0.91 $3.64 313,554
2021-11-04 $1.01 $1.06 $0.95 $0.98 $3.92 554,280
2021-11-03 $0.92 $1.02 $0.92 $1.00 $4.00 657,850
2021-11-02 $0.85 $0.94 $0.85 $0.94 $3.77 564,826
2021-11-01 $0.82 $0.84 $0.82 $0.83 $3.33 212,355
2021-10-29 $0.86 $0.88 $0.82 $0.83 $3.30 368,930
2021-10-28 $0.87 $0.90 $0.85 $0.89 $3.56 468,564
2021-10-27 $0.86 $1.07 $0.83 $0.93 $3.72 3,959,264
2021-10-26 $0.82 $0.93 $0.79 $0.84 $3.34 1,247,668
2021-10-25 $0.81 $0.86 $0.77 $0.83 $3.31 745,593
2021-10-22 $0.83 $0.84 $0.80 $0.80 $3.21 213,818
2021-10-21 $0.84 $0.85 $0.82 $0.83 $3.32 230,516
2021-10-20 $0.84 $0.84 $0.81 $0.83 $3.33 266,895
2021-10-19 $0.82 $0.85 $0.80 $0.84 $3.35 241,721
2021-10-18 $0.85 $0.87 $0.81 $0.83 $3.32 326,899
2021-10-15 $0.87 $0.89 $0.84 $0.86 $3.43 195,597
2021-10-14 $0.88 $0.88 $0.83 $0.88 $3.50 197,414
2021-10-13 $0.86 $0.89 $0.84 $0.89 $3.54 363,165
2021-10-12 $0.85 $0.91 $0.82 $0.85 $3.40 272,750
2021-10-11 $0.83 $0.90 $0.82 $0.85 $3.39 511,327
2021-10-08 $0.83 $0.88 $0.81 $0.85 $3.40 414,434
2021-10-07 $0.87 $0.88 $0.83 $0.85 $3.40 297,485
2021-10-06 $0.85 $0.85 $0.83 $0.85 $3.39 105,816
2021-10-05 $0.82 $0.85 $0.81 $0.85 $3.40 179,348
2021-10-04 $0.85 $0.87 $0.81 $0.82 $3.29 235,439
2021-10-01 $0.90 $0.92 $0.85 $0.88 $3.50 308,523
2021-09-30 $0.88 $0.92 $0.88 $0.90 $3.60 356,116
2021-09-29 $0.95 $0.97 $0.85 $0.87 $3.49 666,201
2021-09-28 $0.99 $1.02 $0.94 $0.94 $3.77 280,206
2021-09-27 $0.97 $1.03 $0.93 $1.02 $4.08 396,274
2021-09-24 $1.00 $1.02 $0.95 $0.96 $3.86 278,817
2021-09-23 $1.08 $1.09 $1.00 $1.01 $4.04 263,212
2021-09-22 $0.98 $1.06 $0.98 $1.05 $4.20 387,747
2021-09-21 $0.98 $1.02 $0.98 $0.99 $3.94 185,407
2021-09-20 $1.05 $1.06 $0.97 $0.98 $3.90 390,024
2021-09-17 $1.11 $1.11 $1.04 $1.09 $4.36 285,222
2021-09-16 $1.08 $1.11 $1.04 $1.10 $4.40 175,823
2021-09-15 $1.10 $1.11 $1.04 $1.09 $4.36 197,442
2021-09-14 $1.16 $1.20 $1.10 $1.10 $4.40 247,628
2021-09-13 $1.16 $1.17 $1.11 $1.15 $4.60 190,967
2021-09-10 $1.25 $1.27 $1.15 $1.15 $4.60 241,956
2021-09-09 $1.17 $1.25 $1.16 $1.24 $4.96 145,771
2021-09-08 $1.30 $1.33 $1.15 $1.20 $4.80 349,156
2021-09-07 $1.28 $1.37 $1.27 $1.32 $5.28 421,003
2021-09-03 $1.24 $1.30 $1.17 $1.27 $5.08 565,862
2021-09-02 $1.32 $1.40 $1.20 $1.28 $5.12 1,328,724
2021-09-01 $1.13 $1.36 $1.12 $1.33 $5.32 1,673,114
2021-08-31 $1.09 $1.16 $1.08 $1.10 $4.40 677,059
2021-08-30 $1.06 $1.16 $1.03 $1.10 $4.40 593,537
2021-08-27 $1.04 $1.06 $1.02 $1.06 $4.24 470,648
2021-08-26 $1.09 $1.16 $1.04 $1.05 $4.20 718,229
2021-08-25 $1.15 $1.20 $1.03 $1.12 $4.48 678,025
2021-08-24 $1.06 $1.23 $1.01 $1.18 $4.72 1,492,849
2021-08-23 $1.05 $1.07 $1.01 $1.02 $4.08 204,912
2021-08-20 $1.05 $1.09 $1.00 $1.07 $4.28 289,021
2021-08-19 $0.97 $1.11 $0.95 $1.08 $4.32 423,736
2021-08-18 $1.06 $1.10 $1.01 $1.04 $4.16 294,253
2021-08-17 $1.00 $1.05 $0.98 $1.05 $4.20 335,992
2021-08-16 $1.07 $1.07 $1.00 $1.04 $4.16 324,692
2021-08-13 $1.09 $1.12 $1.07 $1.08 $4.32 182,038
2021-08-12 $1.14 $1.14 $1.10 $1.11 $4.44 234,829
2021-08-11 $1.16 $1.18 $1.12 $1.16 $4.64 235,867
2021-08-10 $1.22 $1.27 $1.17 $1.18 $4.72 235,548
2021-08-09 $1.12 $1.25 $1.10 $1.23 $4.92 705,916
2021-08-06 $1.12 $1.15 $1.10 $1.12 $4.48 320,537
2021-08-05 $1.10 $1.17 $1.09 $1.14 $4.56 446,366
2021-08-04 $1.12 $1.20 $1.07 $1.10 $4.40 952,980
2021-08-03 $1.12 $1.18 $1.07 $1.14 $4.56 870,633
2021-08-02 $1.13 $1.15 $1.08 $1.10 $4.40 659,936
2021-07-30 $1.19 $1.21 $1.11 $1.12 $4.48 667,814
2021-07-29 $1.27 $1.27 $1.15 $1.21 $4.84 964,361
2021-07-28 $1.29 $1.37 $1.18 $1.22 $4.88 2,102,361
2021-07-27 $1.08 $1.58 $1.07 $1.16 $4.64 6,090,396
2021-07-26 $1.14 $1.20 $1.02 $1.04 $4.16 2,044,274
2021-07-23 $1.40 $1.77 $1.32 $1.41 $5.64 3,310,732
2021-07-22 $2.54 $2.54 $2.28 $2.30 $9.20 276,973
2021-07-21 $2.44 $2.53 $2.43 $2.49 $9.96 110,932
2021-07-20 $2.55 $2.55 $2.35 $2.43 $9.72 293,352
2021-07-19 $2.43 $2.49 $2.36 $2.45 $9.80 144,404
2021-07-16 $2.58 $2.60 $2.47 $2.52 $10.08 162,037
2021-07-15 $2.56 $2.66 $2.50 $2.59 $10.36 133,344
2021-07-14 $2.74 $2.76 $2.55 $2.61 $10.44 276,747
2021-07-13 $2.70 $3.00 $2.66 $2.75 $11.00 351,097
2021-07-12 $2.78 $2.80 $2.68 $2.71 $10.84 163,387
2021-07-09 $2.94 $2.94 $2.76 $2.79 $11.16 247,830
2021-07-08 $2.60 $2.88 $2.51 $2.82 $11.28 373,571
2021-07-07 $3.00 $3.04 $2.77 $2.77 $11.08 324,047
2021-07-06 $3.00 $3.22 $2.92 $2.98 $11.92 442,804
2021-07-02 $3.31 $3.34 $2.87 $3.15 $12.60 545,961
2021-07-01 $3.60 $3.62 $3.33 $3.33 $13.32 434,919
2021-06-30 $3.46 $3.73 $3.40 $3.65 $14.60 651,595
2021-06-29 $3.66 $3.69 $3.45 $3.47 $13.88 560,709
2021-06-28 $3.71 $3.74 $3.63 $3.65 $14.60 406,266
2021-06-25 $3.82 $3.82 $3.64 $3.69 $14.76 330,577
2021-06-24 $3.70 $3.85 $3.69 $3.70 $14.80 300,612
2021-06-23 $3.64 $3.77 $3.63 $3.70 $14.80 237,328
2021-06-22 $3.76 $3.77 $3.60 $3.64 $14.56 261,623
2021-06-21 $3.92 $3.96 $3.72 $3.74 $14.96 448,286
2021-06-18 $4.00 $4.08 $3.94 $4.00 $16.00 370,464
2021-06-17 $4.11 $4.14 $3.96 $3.96 $15.84 370,960
2021-06-16 $4.16 $4.28 $4.03 $4.14 $16.56 370,651
2021-06-15 $4.59 $4.63 $4.35 $4.43 $17.72 236,888
2021-06-14 $4.45 $4.72 $4.39 $4.56 $18.24 348,573
2021-06-11 $4.11 $4.59 $3.97 $4.56 $18.24 1,309,366
2021-06-10 $4.25 $4.38 $4.03 $4.15 $16.60 515,443
2021-06-09 $4.24 $4.46 $4.02 $4.04 $16.16 761,750
2021-06-08 $3.96 $4.19 $3.83 $4.18 $16.72 552,882
2021-06-07 $4.30 $4.30 $3.82 $3.92 $15.68 849,615
2021-06-04 $4.92 $4.95 $4.25 $4.31 $17.24 956,483
2021-06-03 $5.30 $5.39 $4.85 $4.89 $19.56 378,870
2021-06-02 $5.31 $5.70 $5.26 $5.42 $21.68 230,588
2021-06-01 $5.00 $5.59 $4.90 $5.32 $21.28 346,747
2021-05-28 $4.80 $5.08 $4.76 $4.86 $19.44 137,461
2021-05-27 $4.97 $5.16 $4.81 $4.99 $19.96 231,920
2021-05-26 $4.68 $4.98 $4.62 $4.95 $19.80 146,604
2021-05-25 $4.52 $4.90 $4.30 $4.72 $18.88 327,370
2021-05-24 $4.65 $4.70 $4.31 $4.42 $17.68 289,012
2021-05-21 $5.06 $5.08 $4.68 $4.71 $18.84 148,913
2021-05-20 $4.81 $5.12 $4.77 $4.98 $19.92 108,750
2021-05-19 $4.82 $4.87 $4.66 $4.79 $19.16 77,691
2021-05-18 $4.75 $5.06 $4.74 $4.91 $19.64 103,744
2021-05-17 $4.80 $4.89 $4.65 $4.74 $18.96 93,429
2021-05-14 $4.53 $4.77 $4.42 $4.73 $18.92 257,755
2021-05-13 $5.00 $5.05 $4.21 $4.30 $17.20 297,600
2021-05-12 $5.26 $5.27 $4.86 $5.00 $20.00 249,900
2021-05-11 $5.02 $5.40 $4.82 $5.37 $21.48 182,724
2021-05-10 $5.60 $5.62 $5.06 $5.14 $20.56 251,692
2021-05-07 $5.67 $5.96 $5.63 $5.67 $22.68 106,547
2021-05-06 $6.00 $6.07 $5.60 $5.71 $22.84 198,768
2021-05-05 $6.17 $6.29 $5.96 $5.99 $23.96 118,716
2021-05-04 $6.16 $6.19 $5.81 $6.16 $24.64 194,484
2021-05-03 $6.52 $6.57 $6.15 $6.17 $24.68 184,519
2021-04-30 $6.65 $6.80 $6.43 $6.57 $26.28 126,016
2021-04-29 $7.20 $7.21 $6.64 $6.71 $26.84 176,510
2021-04-28 $6.90 $7.32 $6.71 $7.19 $28.76 154,747
2021-04-27 $7.13 $7.25 $6.86 $6.89 $27.56 136,166
2021-04-26 $7.50 $7.50 $6.91 $7.18 $28.72 247,922
2021-04-23 $6.71 $7.44 $6.71 $7.29 $29.16 317,843
2021-04-22 $6.85 $7.09 $6.63 $6.67 $26.68 202,070
2021-04-21 $6.22 $6.93 $6.13 $6.92 $27.68 213,982
2021-04-20 $6.59 $6.67 $6.06 $6.23 $24.92 215,231
2021-04-19 $6.35 $6.56 $6.22 $6.51 $26.04 188,719
2021-04-16 $6.51 $6.56 $6.20 $6.28 $25.12 326,851
2021-04-15 $6.80 $7.08 $6.50 $6.57 $26.28 268,788
2021-04-14 $6.64 $6.88 $6.49 $6.64 $26.56 210,523
2021-04-13 $6.63 $6.69 $6.20 $6.49 $25.96 266,430
2021-04-12 $6.94 $6.97 $6.51 $6.58 $26.32 246,805
2021-04-09 $7.37 $7.40 $6.82 $6.96 $27.84 428,459
2021-04-08 $7.20 $7.59 $7.03 $7.55 $30.20 205,503
2021-04-07 $7.18 $7.30 $6.91 $7.04 $28.16 214,161
2021-04-06 $6.89 $7.43 $6.82 $7.41 $29.64 185,012
2021-04-05 $7.65 $7.69 $6.81 $6.98 $27.92 259,380
2021-04-01 $7.35 $7.90 $7.28 $7.49 $29.96 302,923
2021-03-31 $7.79 $7.84 $7.05 $7.14 $28.56 406,111
2021-03-30 $6.50 $7.80 $6.50 $7.55 $30.20 796,125
2021-03-29 $7.01 $7.05 $6.50 $6.59 $26.36 311,269
2021-03-26 $7.99 $7.99 $6.58 $6.88 $27.52 758,848
2021-03-25 $7.24 $8.55 $7.20 $7.85 $31.40 287,598
2021-03-24 $8.70 $8.74 $7.81 $7.82 $31.28 397,325
2021-03-23 $9.23 $9.24 $8.72 $8.75 $35.00 407,215
2021-03-22 $10.00 $10.01 $9.16 $9.29 $37.16 535,282
2021-03-19 $10.14 $10.33 $9.86 $9.93 $39.72 468,412
2021-03-18 $10.29 $10.33 $10.00 $10.03 $40.12 377,555
2021-03-17 $10.50 $10.52 $10.06 $10.23 $40.92 476,127
2021-03-16 $11.50 $11.53 $10.44 $10.60 $42.40 380,266
2021-03-15 $11.40 $11.44 $10.86 $11.29 $45.16 277,919
2021-03-12 $11.13 $11.30 $10.66 $11.16 $44.64 283,795
2021-03-11 $11.38 $11.63 $11.04 $11.51 $46.04 391,855
2021-03-10 $12.10 $12.15 $10.91 $10.96 $43.84 586,447
2021-03-09 $12.23 $12.40 $11.56 $12.00 $48.00 390,233
2021-03-08 $11.89 $12.58 $11.05 $11.15 $44.60 456,007
2021-03-05 $11.88 $12.40 $10.63 $12.28 $49.12 444,893
2021-03-04 $12.89 $13.04 $11.00 $11.10 $44.40 668,071
2021-03-03 $13.80 $13.85 $12.80 $13.05 $52.20 266,425
2021-03-02 $14.40 $14.45 $13.54 $13.61 $54.44 262,420
2021-03-01 $14.26 $14.70 $13.88 $14.25 $57.00 183,940
2021-02-26 $14.44 $14.98 $13.32 $13.86 $55.44 365,154
2021-02-25 $14.66 $15.65 $14.30 $14.67 $58.68 297,485
2021-02-24 $14.60 $15.04 $14.30 $15.00 $60.00 190,159
2021-02-23 $14.65 $15.20 $12.50 $15.14 $60.56 560,284
2021-02-22 $16.29 $16.84 $15.60 $15.76 $63.04 243,078
2021-02-19 $17.01 $17.42 $16.00 $16.91 $67.64 250,415
2021-02-18 $16.62 $18.24 $16.43 $16.63 $66.52 396,127
2021-02-17 $16.76 $17.67 $16.01 $17.52 $70.08 568,830
2021-02-16 $16.93 $17.24 $16.00 $16.55 $66.20 471,494
2021-02-12 $15.32 $16.49 $15.20 $15.41 $61.64 327,903
2021-02-11 $14.26 $16.25 $14.19 $15.73 $62.92 697,846
2021-02-10 $14.70 $14.88 $13.89 $14.25 $57.00 428,185
2021-02-09 $14.19 $14.47 $13.81 $14.39 $57.56 380,104
2021-02-08 $14.53 $14.64 $14.00 $14.31 $57.24 356,907
2021-02-05 $15.07 $15.12 $14.11 $14.46 $57.84 335,954
2021-02-04 $14.31 $14.65 $13.81 $14.50 $58.00 365,794
2021-02-03 $14.39 $14.52 $13.40 $14.02 $56.08 531,344
2021-02-02 $14.52 $15.06 $14.06 $14.22 $56.88 433,927
2021-02-01 $13.96 $14.78 $13.33 $14.01 $56.04 1,040,124
2021-01-29 $16.30 $17.28 $15.40 $16.29 $65.16 441,439
2021-01-28 $17.08 $17.34 $16.20 $16.73 $66.92 232,155
2021-01-27 $17.94 $18.48 $16.50 $16.82 $67.28 513,157
2021-01-26 $16.50 $19.88 $16.43 $18.56 $74.24 1,134,494
2021-01-25 $17.90 $17.98 $15.35 $15.71 $62.84 503,500
2021-01-22 $16.99 $18.87 $16.71 $16.90 $67.60 541,548
2021-01-21 $17.16 $18.00 $16.13 $17.21 $68.84 816,352
2021-01-20 $12.31 $19.37 $12.30 $18.16 $72.64 2,932,839
2021-01-19 $12.16 $12.58 $12.01 $12.25 $49.00 273,310
2021-01-15 $12.26 $12.33 $11.91 $12.08 $48.32 326,728
2021-01-14 $12.81 $13.00 $11.90 $12.26 $49.04 465,001
2021-01-13 $12.90 $13.09 $12.60 $12.71 $50.84 190,387
2021-01-12 $12.85 $13.18 $12.42 $12.90 $51.60 221,593
2021-01-11 $12.84 $13.23 $12.45 $12.49 $49.96 237,627
2021-01-08 $13.20 $13.68 $12.92 $13.30 $53.20 515,756
2021-01-07 $14.10 $14.16 $12.50 $13.11 $52.44 541,101
2021-01-06 $12.66 $13.99 $12.50 $13.50 $54.00 444,694
2021-01-05 $12.82 $12.99 $12.34 $12.68 $50.72 195,923
2021-01-04 $13.05 $13.42 $12.58 $13.00 $52.00 264,043
2020-12-31 $13.54 $13.61 $12.70 $12.81 $51.24 170,296
2020-12-30 $13.70 $13.79 $13.40 $13.54 $54.16 230,400
2020-12-29 $14.62 $14.77 $13.20 $13.35 $53.40 311,879
2020-12-28 $13.80 $14.20 $13.76 $13.99 $55.96 98,041
2020-12-24 $14.20 $14.21 $13.70 $13.79 $55.16 118,082
2020-12-23 $14.61 $15.00 $14.10 $14.45 $57.80 133,753
2020-12-22 $14.68 $15.89 $14.51 $14.61 $58.44 231,498
2020-12-21 $13.85 $16.49 $13.66 $14.78 $59.12 470,296
2020-12-18 $14.75 $15.12 $14.03 $14.15 $56.60 478,912
2020-12-17 $13.88 $15.50 $13.80 $15.30 $61.20 839,678
2020-12-16 $14.15 $14.75 $13.50 $13.59 $54.36 715,237
2020-12-15 $15.00 $15.05 $13.72 $13.99 $55.96 485,296
2020-12-14 $16.21 $16.80 $14.90 $14.95 $59.80 650,551
2020-12-11 $17.10 $19.40 $16.10 $16.32 $65.28 655,492
2020-12-10 $21.00 $21.19 $16.80 $17.30 $69.20 1,234,719
2020-12-09 $16.42 $23.93 $16.05 $20.18 $80.72 3,830,400
2020-12-08 $11.92 $15.60 $11.80 $15.06 $60.24 1,863,296
2020-12-07 $10.55 $13.10 $10.54 $12.11 $48.44 1,951,644
2020-12-04 $10.50 $11.98 $10.00 $10.57 $42.28 3,237,272

17 Education & Technology Group Inc (YQ) News Headlines

Recent 17 Education & Technology Group Inc (YQ) News
Time Published Title News Site