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 (%)
Jun 12, 2024 1.480 1.670 1.480 1.620 540,199 +0.05(+3.18%)
Jun 11, 2024 1.850 1.870 1.490 1.570 7,628,886 -0.06(-3.68%)
Jun 10, 2024 1.700 1.787 1.520 1.630 181,050 -0.04(-2.40%)
Jun 07, 2024 2.170 2.175 1.650 1.670 684,256 -0.59(-26.11%)
Jun 06, 2024 2.620 2.620 2.170 2.260 139,458 -0.36(-13.74%)
Jun 05, 2024 2.590 2.650 2.510 2.620 25,730 +0.02(+0.77%)
Jun 04, 2024 2.700 2.700 2.560 2.600 29,676 -0.10(-3.70%)
Jun 03, 2024 2.650 2.700 2.530 2.700 32,293 +0.09(+3.45%)
May 31, 2024 2.670 2.750 2.610 2.610 38,684 -0.07(-2.61%)
May 30, 2024 2.640 2.800 2.620 2.680 36,200 +0.06(+2.29%)
May 29, 2024 2.580 2.850 2.500 2.620 88,996 +0.07(+2.75%)
May 28, 2024 2.290 2.640 2.290 2.550 138,827 +0.28(+12.33%)
May 24, 2024 2.270 2.491 2.240 2.270 37,844 +0.04(+1.79%)
May 23, 2024 2.230 2.520 2.230 2.230 73,861 -0.02(-0.89%)
May 22, 2024 2.580 2.640 2.250 2.250 71,704 -0.38(-14.45%)
May 21, 2024 2.530 2.750 2.530 2.630 32,556 +0.12(+4.78%)
May 20, 2024 2.670 3.000 2.310 2.510 316,605 -0.16(-5.99%)
May 17, 2024 2.820 2.830 2.660 2.670 56,242 -0.18(-6.32%)
May 16, 2024 3.070 3.120 2.720 2.850 184,920 -0.23(-7.47%)
May 15, 2024 3.140 3.168 3.023 3.080 23,783 -0.01(-0.32%)
May 14, 2024 3.110 3.200 3.010 3.090 70,029 +0.00(+0.00%)
May 13, 2024 3.320 3.420 3.060 3.090 84,740 -0.34(-9.91%)
May 10, 2024 3.410 3.600 3.230 3.430 179,493 +0.13(+3.94%)
May 09, 2024 3.010 3.450 3.010 3.300 134,444 +0.29(+9.63%)
May 08, 2024 3.130 3.210 3.010 3.010 89,953 -0.18(-5.64%)
May 07, 2024 3.220 3.220 3.135 3.190 10,893 -0.01(-0.31%)
May 06, 2024 3.210 3.220 3.040 3.200 48,898 +0.05(+1.59%)
May 03, 2024 3.150 3.400 3.150 3.150 117,462 -0.01(-0.32%)
May 02, 2024 3.130 3.295 3.130 3.160 70,775 +0.03(+0.96%)
May 01, 2024 2.970 3.370 2.970 3.130 99,626 +0.12(+3.99%)
Apr 30, 2024 3.350 3.450 3.010 3.010 59,671 -0.38(-11.21%)
Apr 29, 2024 3.480 3.480 3.350 3.390 61,321 -0.04(-1.17%)
Apr 26, 2024 3.390 3.440 3.310 3.430 62,876 +0.13(+3.94%)
Apr 25, 2024 3.290 3.480 3.290 3.300 83,139 -0.07(-2.08%)
Apr 24, 2024 3.310 3.500 3.270 3.370 56,859 +0.06(+1.81%)
Apr 23, 2024 3.240 3.500 3.240 3.310 68,831 +0.03(+0.91%)
Apr 22, 2024 3.270 3.520 3.250 3.280 153,868 -0.07(-2.09%)
Apr 19, 2024 3.470 3.640 3.310 3.350 116,920 -0.14(-4.01%)
Apr 18, 2024 3.590 3.590 3.370 3.490 67,707 -0.03(-0.85%)
Apr 17, 2024 3.240 3.732 3.240 3.520 266,281 +0.25(+7.65%)
Apr 16, 2024 3.230 3.400 3.140 3.270 136,704 +0.03(+0.93%)
Apr 15, 2024 3.140 3.390 3.140 3.240 212,307 -0.12(-3.57%)
Apr 12, 2024 3.470 3.570 3.220 3.360 178,820 -0.11(-3.17%)
Apr 11, 2024 3.570 3.690 3.390 3.470 134,379 -0.22(-5.96%)
Apr 10, 2024 3.790 3.790 3.640 3.690 82,320 +0.06(+1.65%)
Apr 09, 2024 3.570 3.730 3.570 3.630 65,432 +0.00(+0.00%)
Apr 08, 2024 3.830 3.950 3.620 3.630 149,672 -0.21(-5.47%)
Apr 05, 2024 3.870 4.010 3.810 3.840 163,995 -0.15(-3.76%)
Apr 04, 2024 3.980 4.111 3.920 3.990 70,369 +0.09(+2.31%)
Apr 03, 2024 4.030 4.200 3.750 3.900 143,827 -0.25(-6.02%)
Apr 02, 2024 4.120 4.150 4.000 4.150 190,568 +0.05(+1.22%)
Apr 01, 2024 4.230 4.230 4.000 4.100 258,088 +0.01(+0.24%)
Mar 28, 2024 4.100 4.210 4.020 4.090 237,128 -0.11(-2.62%)
Mar 27, 2024 4.180 4.260 4.080 4.200 196,334 +0.01(+0.24%)
Mar 26, 2024 4.380 4.380 4.010 4.190 229,986 +0.05(+1.21%)
Mar 25, 2024 3.790 4.300 3.770 4.140 405,849 +0.38(+10.11%)
Mar 22, 2024 3.850 3.850 3.660 3.760 176,033 +0.01(+0.27%)
Mar 21, 2024 3.750 3.889 3.610 3.750 303,749 +0.15(+4.17%)
Mar 20, 2024 3.360 3.600 3.200 3.600 198,284 +0.35(+10.77%)
Mar 19, 2024 3.500 3.550 3.065 3.250 202,432 -0.15(-4.41%)
Mar 18, 2024 3.340 3.425 3.050 3.400 472,268 +0.39(+12.96%)
Mar 15, 2024 3.000 3.250 2.960 3.010 443,909 +0.08(+2.73%)
Mar 14, 2024 2.980 2.980 2.800 2.930 87,167 +0.13(+4.64%)
Mar 13, 2024 2.830 2.955 2.740 2.800 77,906 +0.04(+1.45%)
Mar 12, 2024 2.850 2.930 2.750 2.760 45,050 -0.14(-4.83%)
Mar 11, 2024 2.630 2.960 2.550 2.900 134,661 +0.19(+7.01%)
Mar 08, 2024 2.820 3.081 2.650 2.710 312,885 -0.09(-3.21%)
Mar 07, 2024 3.780 3.890 2.724 2.800 1,200,091 -0.24(-7.89%)
Mar 06, 2024 3.240 3.240 2.906 3.040 83,480 -0.08(-2.56%)
Mar 05, 2024 3.370 3.490 3.038 3.120 91,453 -0.29(-8.50%)
Mar 04, 2024 3.550 3.740 3.400 3.410 53,003 -0.13(-3.67%)
Mar 01, 2024 3.620 3.620 3.310 3.540 61,026 +0.01(+0.28%)
Feb 29, 2024 3.540 3.680 3.440 3.530 22,293 +0.05(+1.44%)
Feb 28, 2024 3.610 3.750 3.410 3.480 82,717 -0.17(-4.66%)
Feb 27, 2024 3.380 3.760 3.250 3.650 137,363 +0.38(+11.62%)
Feb 26, 2024 3.300 3.420 3.130 3.270 109,925 -0.03(-0.91%)
Feb 23, 2024 3.350 3.485 3.290 3.300 78,193 -0.11(-3.23%)
Feb 22, 2024 3.510 3.650 3.380 3.410 56,649 -0.12(-3.40%)
Feb 21, 2024 3.450 3.690 3.220 3.530 107,219 -0.04(-0.98%)
Feb 20, 2024 3.520 3.760 3.141 3.565 288,199 +0.04(+1.28%)
Feb 16, 2024 3.480 3.640 3.480 3.520 65,295 -0.02(-0.56%)
Feb 15, 2024 3.360 3.760 3.230 3.540 97,061 +0.22(+6.63%)
Feb 14, 2024 3.480 3.600 3.250 3.320 120,778 -0.16(-4.60%)
Feb 13, 2024 3.500 3.640 3.300 3.480 81,660 -0.07(-1.97%)
Feb 12, 2024 3.390 3.900 3.390 3.550 152,979 -0.07(-1.93%)
Feb 09, 2024 3.980 3.980 3.480 3.620 199,107 -0.19(-4.99%)
Feb 08, 2024 3.990 3.990 3.450 3.810 136,108 -0.04(-1.04%)
Feb 07, 2024 3.850 3.915 3.450 3.850 121,325 -0.05(-1.28%)
Feb 06, 2024 4.090 4.090 3.765 3.900 91,122 +0.06(+1.56%)
Feb 05, 2024 4.160 4.160 3.680 3.840 98,045 -0.08(-2.04%)
Feb 02, 2024 4.030 4.180 3.690 3.920 128,635 -0.12(-2.97%)
Feb 01, 2024 3.800 4.180 3.590 4.040 186,163 +0.17(+4.39%)
Jan 31, 2024 4.010 4.100 3.800 3.870 89,081 -0.15(-3.73%)
Jan 30, 2024 4.070 4.260 3.590 4.020 249,084 -0.25(-5.85%)
Jan 29, 2024 3.340 4.480 3.020 4.270 538,727 +0.95(+28.61%)
Jan 26, 2024 3.140 3.440 3.050 3.320 378,085 +0.30(+9.93%)
Jan 25, 2024 2.700 3.100 2.600 3.020 159,984 +0.37(+13.96%)
Jan 24, 2024 2.670 2.770 2.395 2.650 114,242 +0.12(+4.74%)
Jan 23, 2024 2.690 2.690 2.370 2.530 84,905 +0.03(+1.20%)
Jan 22, 2024 2.410 2.600 2.310 2.500 260,647 +0.22(+9.65%)
Jan 19, 2024 2.380 2.470 2.000 2.280 384,333 -0.11(-4.60%)
Jan 18, 2024 3.100 3.270 2.220 2.390 574,149 -0.65(-21.38%)
Jan 17, 2024 3.180 3.290 2.890 3.040 415,101 +0.27(+9.75%)
Jan 16, 2024 2.600 3.250 2.560 2.770 950,311 +0.12(+4.53%)
Jan 12, 2024 2.240 2.780 2.240 2.650 554,930 +0.41(+18.30%)
Jan 11, 2024 2.140 2.400 2.140 2.240 271,183 +0.09(+4.19%)
Jan 10, 2024 2.300 2.300 2.120 2.150 226,003 -0.07(-3.15%)
Jan 09, 2024 2.170 2.420 2.020 2.220 854,282 +0.22(+11.00%)
Jan 08, 2024 1.850 2.900 1.800 2.000 3,842,864 +0.31(+18.34%)
Jan 05, 2024 1.590 1.760 1.560 1.690 103,341 +0.11(+6.96%)
Jan 04, 2024 1.500 1.880 1.480 1.580 170,315 +0.15(+10.49%)
Jan 03, 2024 1.660 1.668 1.410 1.430 51,653 -0.14(-8.92%)
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.