Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

17 Education & Technology Group Inc ADR (NQ: YQ )

1.820 -0.160 (-8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.350 6.600 6.200 6.550 1,033 -0.10(-1.50%)
Apr 27, 2023 6.100 6.700 6.117 6.650 3,973 +0.25(+3.91%)
Apr 26, 2023 6.050 6.500 6.050 6.400 3,603 +0.30(+4.92%)
Apr 25, 2023 6.250 6.400 6.000 6.100 13,736 -0.40(-6.15%)
Apr 24, 2023 6.500 6.650 6.300 6.500 12,876 +0.10(+1.56%)
Apr 21, 2023 6.800 6.800 6.300 6.400 9,278 -0.55(-7.91%)
Apr 20, 2023 6.800 7.000 6.550 6.950 11,910 +0.05(+0.72%)
Apr 19, 2023 6.550 6.900 6.400 6.900 18,023 +0.00(+0.00%)
Apr 18, 2023 5.850 7.125 5.850 6.900 54,088 +1.04(+17.71%)
Apr 17, 2023 6.100 6.100 5.850 5.862 2,295 -0.29(-4.68%)
Apr 14, 2023 6.200 6.250 5.851 6.150 12,840 +0.08(+1.27%)
Apr 13, 2023 6.125 6.250 5.950 6.073 9,851 -0.03(-0.44%)
Apr 12, 2023 5.850 6.250 5.650 6.100 18,442 -0.00(-0.01%)
Apr 11, 2023 5.650 6.300 5.650 6.101 28,520 +0.25(+4.28%)
Apr 10, 2023 5.700 5.850 5.350 5.850 14,891 +0.20(+3.54%)
Apr 06, 2023 5.500 5.800 5.300 5.650 14,413 +0.20(+3.65%)
Apr 05, 2023 5.550 5.600 5.200 5.451 31,723 +0.00(+0.02%)
Apr 04, 2023 5.500 5.900 5.100 5.450 54,175 +0.08(+1.40%)
Apr 03, 2023 4.950 5.750 4.750 5.375 67,939 +0.32(+6.24%)
Mar 31, 2023 5.000 5.200 4.660 5.059 25,648 +0.23(+4.75%)
Mar 30, 2023 4.960 5.000 4.505 4.830 18,224 -0.09(-1.86%)
Mar 29, 2023 5.000 5.000 4.850 4.921 3,192 +0.07(+1.47%)
Mar 28, 2023 4.650 5.462 4.591 4.850 34,733 -0.36(-6.87%)
Mar 27, 2023 5.000 5.300 5.000 5.208 45,006 -0.04(-0.80%)
Mar 24, 2023 5.200 5.288 5.100 5.250 8,724 +0.05(+0.99%)
Mar 23, 2023 4.926 5.200 4.925 5.199 11,161 +0.35(+7.23%)
Mar 22, 2023 4.800 5.000 4.650 4.848 11,966 -0.05(-1.06%)
Mar 21, 2023 4.775 4.974 4.651 4.900 11,352 +0.30(+6.52%)
Mar 20, 2023 4.900 4.919 4.400 4.600 14,141 -0.25(-5.22%)
Mar 17, 2023 4.850 4.900 4.755 4.854 3,714 -0.05(-0.95%)
Mar 16, 2023 4.801 4.900 4.790 4.900 1,863 +0.11(+2.39%)
Mar 15, 2023 4.850 4.995 4.750 4.785 15,570 -0.11(-2.34%)
Mar 14, 2023 5.224 5.250 4.800 4.900 57,289 -0.35(-6.67%)
Mar 13, 2023 5.200 5.400 5.100 5.250 10,440 +0.14(+2.68%)
Mar 10, 2023 5.400 5.450 5.016 5.113 9,333 -0.19(-3.53%)
Mar 09, 2023 5.500 5.550 5.150 5.300 13,783 -0.20(-3.64%)
Mar 08, 2023 5.400 5.550 5.400 5.500 5,013 +0.10(+1.85%)
Mar 07, 2023 5.500 5.690 5.250 5.400 24,304 -0.15(-2.70%)
Mar 06, 2023 5.700 6.000 5.400 5.550 33,563 +0.20(+3.74%)
Mar 03, 2023 5.000 5.900 4.950 5.350 101,830 +0.34(+6.72%)
Mar 02, 2023 4.950 5.250 4.950 5.013 47,612 +0.01(+0.28%)
Mar 01, 2023 5.050 5.100 4.975 4.999 8,956 +0.02(+0.47%)
Feb 28, 2023 5.050 5.200 4.899 4.976 31,496 -0.17(-3.39%)
Feb 27, 2023 5.450 5.450 5.113 5.150 6,922 -0.15(-2.83%)
Feb 24, 2023 5.300 5.350 5.250 5.300 5,806 -0.10(-1.85%)
Feb 23, 2023 5.250 5.500 5.000 5.400 25,146 +0.10(+1.89%)
Feb 22, 2023 5.400 5.375 5.250 5.300 18,343 +0.00(+0.00%)
Feb 21, 2023 5.400 5.500 5.250 5.300 19,358 -0.10(-1.85%)
Feb 17, 2023 5.250 5.800 5.250 5.400 41,048 +0.00(+0.00%)
Feb 16, 2023 5.500 5.850 5.400 5.400 33,947 -0.10(-1.82%)
Feb 15, 2023 5.500 6.100 5.350 5.500 73,136 +0.10(+1.85%)
Feb 14, 2023 5.500 5.650 5.250 5.400 57,465 +0.15(+2.86%)
Feb 13, 2023 5.500 6.400 5.200 5.250 79,375 -0.50(-8.70%)
Feb 10, 2023 6.100 6.425 5.500 5.750 44,299 -0.40(-6.50%)
Feb 09, 2023 7.500 7.600 5.350 6.150 104,011 -1.00(-13.99%)
Feb 08, 2023 7.600 7.988 6.750 7.150 25,700 -0.55(-7.14%)
Feb 07, 2023 7.850 8.150 7.500 7.700 20,939 -0.10(-1.28%)
Feb 06, 2023 8.550 8.650 7.750 7.800 24,399 -0.95(-10.86%)
Feb 03, 2023 8.750 9.200 8.750 8.750 20,352 -0.30(-3.31%)
Feb 02, 2023 9.400 9.850 8.850 9.050 56,967 -0.10(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.