17 Education & Technology... (YQ)
1.59
-0.04 (-2.45%)
At close: Jan 15, 2025, 12:22 PM
YQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.66 | 1.71 | 1.60 | 1.63 | -0.05 | -2.98% | 4,621 |
| Jan 13, 2025 | 1.70 | 1.71 | 1.65 | 1.68 | -0.04 | -2.33% | 14,800 |
| Jan 10, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 0.01 | 0.58% | 4,071 |
| Jan 8, 2025 | 1.72 | 1.86 | 1.70 | 1.71 | -0.02 | -1.16% | 10,305 |
| Jan 7, 2025 | 1.81 | 1.82 | 1.70 | 1.73 | 0.00 | 0.00% | 38,305 |
| Jan 6, 2025 | 1.61 | 1.78 | 1.61 | 1.73 | 0.17 | 10.90% | 35,400 |
| Jan 3, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | -0.01 | -0.64% | 21,895 |
| Jan 2, 2025 | 1.64 | 1.64 | 1.55 | 1.57 | -0.02 | -1.26% | 13,500 |
| Dec 31, 2024 | 1.56 | 1.60 | 1.55 | 1.59 | 0.00 | 0.00% | 2,700 |
| Dec 30, 2024 | 1.52 | 1.60 | 1.52 | 1.59 | 0.03 | 1.92% | 9,300 |
| Dec 27, 2024 | 1.60 | 1.62 | 1.55 | 1.56 | -0.03 | -1.89% | 17,700 |
| Dec 26, 2024 | 1.58 | 1.63 | 1.57 | 1.59 | 0.02 | 1.27% | 8,200 |
| Dec 24, 2024 | 1.56 | 1.57 | 1.52 | 1.57 | 0.00 | 0.00% | 23,346 |
| Dec 23, 2024 | 1.62 | 1.64 | 1.56 | 1.57 | -0.04 | -2.48% | 7,207 |
| Dec 20, 2024 | 1.56 | 1.63 | 1.56 | 1.61 | 0.06 | 3.87% | 13,400 |
| Dec 19, 2024 | 1.66 | 1.66 | 1.54 | 1.55 | -0.06 | -3.73% | 10,103 |
| Dec 18, 2024 | 1.69 | 1.69 | 1.60 | 1.61 | -0.02 | -1.23% | 10,600 |
| Dec 17, 2024 | 1.59 | 1.65 | 1.50 | 1.63 | -0.03 | -1.81% | 64,141 |
| Dec 16, 2024 | 1.68 | 1.69 | 1.61 | 1.66 | -0.02 | -1.19% | 26,102 |
| Dec 13, 2024 | 1.73 | 1.79 | 1.65 | 1.68 | -0.01 | -0.59% | 43,000 |
| Dec 12, 2024 | 1.79 | 1.92 | 1.60 | 1.69 | 0.08 | 4.97% | 95,603 |
| Dec 11, 2024 | 1.76 | 1.89 | 1.50 | 1.61 | -0.12 | -6.94% | 84,821 |
| Dec 10, 2024 | 1.74 | 1.75 | 1.67 | 1.73 | 0.01 | 0.58% | 31,276 |
| Dec 9, 2024 | 1.98 | 2.12 | 1.70 | 1.72 | -0.06 | -3.37% | 172,134 |
| Dec 6, 2024 | 1.86 | 1.93 | 1.78 | 1.78 | 0.00 | 0.00% | 41,000 |
| Dec 5, 2024 | 1.82 | 1.84 | 1.75 | 1.78 | 0.00 | 0.00% | 34,000 |
| Dec 4, 2024 | 1.90 | 2.05 | 1.74 | 1.78 | -0.05 | -2.73% | 117,000 |
| Dec 3, 2024 | 1.82 | 1.99 | 1.82 | 1.83 | -0.04 | -2.14% | 29,447 |
| Dec 2, 2024 | 1.91 | 2.00 | 1.85 | 1.87 | -0.05 | -2.60% | 26,000 |
| Nov 29, 2024 | 1.98 | 2.11 | 1.92 | 1.92 | -0.09 | -4.48% | 11,335 |
| Nov 27, 2024 | 1.96 | 2.15 | 1.87 | 2.01 | 0.05 | 2.55% | 11,523 |
| Nov 26, 2024 | 1.90 | 2.15 | 1.87 | 1.96 | 0.06 | 3.16% | 20,447 |
| Nov 25, 2024 | 1.80 | 2.00 | 1.80 | 1.90 | 0.00 | 0.00% | 10,000 |
| Nov 22, 2024 | 1.82 | 2.00 | 1.82 | 1.90 | 0.00 | 0.00% | 8,731 |
| Nov 21, 2024 | 1.86 | 1.91 | 1.75 | 1.90 | 0.10 | 5.56% | 11,500 |
| Nov 20, 2024 | 1.99 | 1.99 | 1.80 | 1.80 | -0.05 | -2.70% | 8,700 |
| Nov 19, 2024 | 1.86 | 1.97 | 1.85 | 1.85 | -0.05 | -2.63% | 3,900 |
| Nov 18, 2024 | 1.97 | 1.97 | 1.88 | 1.90 | 0.04 | 2.15% | 3,700 |
| Nov 15, 2024 | 1.86 | 1.90 | 1.86 | 1.86 | -0.02 | -1.06% | 9,200 |
| Nov 14, 2024 | 1.89 | 1.89 | 1.87 | 1.88 | -0.02 | -1.05% | 4,944 |
| Nov 13, 2024 | 1.88 | 1.93 | 1.88 | 1.90 | -0.03 | -1.55% | 3,644 |
| Nov 12, 2024 | 1.90 | 1.93 | 1.90 | 1.93 | -0.02 | -1.03% | 13,600 |
| Nov 11, 2024 | 2.06 | 2.18 | 1.95 | 1.95 | -0.04 | -2.01% | 13,752 |
| Nov 8, 2024 | 1.95 | 1.99 | 1.95 | 1.99 | -0.05 | -2.45% | 2,700 |
| Nov 7, 2024 | 1.87 | 2.12 | 1.81 | 2.04 | 0.10 | 5.15% | 23,320 |
| Nov 6, 2024 | 1.89 | 1.94 | 1.89 | 1.94 | 0.05 | 2.65% | 4,100 |
| Nov 5, 2024 | 1.87 | 2.06 | 1.87 | 1.89 | 0.08 | 4.42% | 19,338 |
| Nov 4, 2024 | 1.91 | 1.91 | 1.81 | 1.81 | 0.00 | 0.00% | 6,305 |
| Nov 1, 2024 | 1.80 | 1.85 | 1.77 | 1.81 | -0.01 | -0.55% | 7,515 |
| Oct 31, 2024 | 2.01 | 2.07 | 1.80 | 1.82 | -0.16 | -8.08% | 6,300 |