Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuantaSing Group Limited - American Depositary Shares (NQ: QSG )

1.620 +0.050 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.450 2.750 2.450 2.740 51,339 +0.31(+12.76%)
Oct 30, 2023 2.400 2.790 2.300 2.430 25,481 +0.01(+0.41%)
Oct 27, 2023 2.480 2.650 2.420 2.420 35,142 +0.02(+0.83%)
Oct 26, 2023 2.590 2.590 2.340 2.400 16,022 -0.09(-3.61%)
Oct 25, 2023 2.570 2.600 2.430 2.490 14,418 -0.07(-2.73%)
Oct 24, 2023 2.480 2.685 2.480 2.560 24,176 +0.08(+3.23%)
Oct 23, 2023 2.690 2.800 2.480 2.480 34,232 -0.25(-8.99%)
Oct 20, 2023 2.450 2.800 2.341 2.725 19,704 +0.27(+11.22%)
Oct 19, 2023 2.440 2.530 2.310 2.450 17,257 +0.05(+2.08%)
Oct 18, 2023 2.270 2.830 2.270 2.400 98,633 +0.10(+4.35%)
Oct 17, 2023 2.390 2.650 2.211 2.300 38,352 -0.10(-4.17%)
Oct 16, 2023 2.270 2.800 2.270 2.400 94,598 +0.08(+3.45%)
Oct 13, 2023 2.150 2.440 2.150 2.320 23,442 +0.20(+9.43%)
Oct 12, 2023 2.080 2.120 2.080 2.120 1,449 -0.15(-6.61%)
Oct 11, 2023 2.090 2.343 2.090 2.270 29,230 +0.15(+7.08%)
Oct 10, 2023 2.130 2.180 2.085 2.120 5,553 -0.01(-0.47%)
Oct 09, 2023 2.090 2.130 2.090 2.130 1,839 +0.00(+0.00%)
Oct 06, 2023 2.120 2.300 2.064 2.130 4,369 -0.04(-1.84%)
Oct 05, 2023 2.170 2.210 2.060 2.170 10,728 -0.03(-1.36%)
Oct 04, 2023 2.290 2.350 2.200 2.200 26,024 +0.01(+0.46%)
Oct 03, 2023 2.430 2.430 2.190 2.190 14,930 -0.07(-3.10%)
Oct 02, 2023 2.340 3.000 2.242 2.260 150,665 -0.09(-3.83%)
Sep 29, 2023 2.420 2.520 2.350 2.350 13,431 -0.10(-4.08%)
Sep 28, 2023 2.260 2.583 2.260 2.450 37,742 +0.13(+5.60%)
Sep 27, 2023 2.240 2.478 2.107 2.320 32,866 +0.12(+5.45%)
Sep 26, 2023 2.120 2.248 2.060 2.200 48,427 +0.00(+0.00%)
Sep 25, 2023 2.100 2.200 2.150 2.200 101,657 +0.11(+5.40%)
Sep 22, 2023 2.330 2.420 2.030 2.087 66,466 -0.17(-7.64%)
Sep 21, 2023 3.330 3.350 1.960 2.260 246,053 -1.14(-33.53%)
Sep 20, 2023 5.210 5.370 3.210 3.400 216,031 -2.30(-40.35%)
Sep 19, 2023 5.025 5.700 5.025 5.700 30,349 +0.00(+0.00%)
Sep 18, 2023 6.230 6.230 5.680 5.700 10,762 -0.29(-4.84%)
Sep 15, 2023 6.450 6.510 5.570 5.990 72,787 -0.43(-6.70%)
Sep 14, 2023 6.450 6.450 6.400 6.420 19,868 -0.03(-0.47%)
Sep 13, 2023 6.500 6.500 6.400 6.450 12,305 +0.00(+0.00%)
Sep 12, 2023 6.490 6.560 6.450 6.450 21,226 +0.05(+0.78%)
Sep 11, 2023 6.610 6.610 6.255 6.400 15,964 -0.20(-3.03%)
Sep 08, 2023 6.700 6.700 6.600 6.600 463 +0.10(+1.54%)
Sep 07, 2023 6.470 6.695 6.395 6.500 8,252 -0.18(-2.75%)
Sep 06, 2023 6.500 6.684 6.490 6.684 2,992 -0.02(-0.24%)
Sep 05, 2023 6.530 6.710 6.530 6.700 1,419 +0.00(+0.00%)
Sep 01, 2023 6.600 7.000 6.600 6.700 23,566 +0.06(+0.89%)
Aug 31, 2023 6.890 6.890 6.610 6.641 6,329 -0.25(-3.62%)
Aug 30, 2023 6.760 7.100 6.700 6.890 39,143 -0.05(-0.72%)
Aug 29, 2023 7.000 7.100 6.820 6.940 6,521 +0.04(+0.58%)
Aug 28, 2023 7.505 7.505 6.900 6.900 10,920 -0.40(-5.48%)
Aug 25, 2023 7.400 7.400 7.300 7.300 1,294 -0.02(-0.27%)
Aug 24, 2023 7.440 7.500 7.300 7.320 6,578 -0.08(-1.08%)
Aug 23, 2023 7.500 7.850 7.400 7.400 52,856 -0.07(-0.94%)
Aug 22, 2023 7.510 7.510 7.280 7.470 4,213 -0.33(-4.23%)
Aug 21, 2023 7.510 7.800 7.500 7.800 11,800 +0.01(+0.13%)
Aug 18, 2023 7.760 7.790 7.710 7.790 645 +0.29(+3.87%)
Aug 17, 2023 7.600 7.895 7.500 7.500 8,367 -0.33(-4.21%)
Aug 16, 2023 7.990 8.000 7.810 7.830 4,536 -0.31(-3.81%)
Aug 15, 2023 7.600 8.150 7.600 8.140 15,142 +0.35(+4.49%)
Aug 14, 2023 7.550 8.000 7.500 7.790 17,634 -0.21(-2.62%)
Aug 11, 2023 8.050 8.358 7.600 8.000 6,117 -0.04(-0.50%)
Aug 10, 2023 8.250 8.250 8.010 8.040 2,592 -0.18(-2.19%)
Aug 09, 2023 8.190 8.400 8.000 8.220 52,030 +0.22(+2.75%)
Aug 08, 2023 7.590 8.000 7.590 8.000 3,669 -0.15(-1.83%)
Aug 07, 2023 8.300 8.300 8.149 8.149 2,858 -0.25(-2.99%)
Aug 04, 2023 8.350 8.430 8.100 8.400 34,377 +0.08(+0.96%)
Aug 03, 2023 7.400 8.750 7.400 8.320 62,652 +0.92(+12.39%)
Aug 02, 2023 7.411 7.411 7.403 7.403 632 -0.05(-0.63%)
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.