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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 1.700 1.700 1.570 1.570 14,253 +0.01(+0.64%)
Dec 29, 2023 1.800 1.800 1.550 1.560 21,661 -0.06(-3.70%)
Dec 28, 2023 1.600 1.701 1.540 1.620 34,457 +0.02(+1.25%)
Dec 27, 2023 1.660 1.709 1.600 1.600 30,882 -0.08(-5.04%)
Dec 26, 2023 1.780 1.780 1.567 1.685 10,098 +0.04(+2.12%)
Dec 22, 2023 1.620 1.670 1.560 1.650 24,568 +0.03(+1.85%)
Dec 21, 2023 1.720 1.740 1.559 1.620 43,698 -0.05(-2.99%)
Dec 20, 2023 1.710 1.780 1.640 1.670 26,189 -0.11(-6.18%)
Dec 19, 2023 1.850 1.870 1.670 1.780 43,594 -0.07(-3.78%)
Dec 18, 2023 1.720 1.990 1.612 1.850 108,029 +0.17(+10.12%)
Dec 15, 2023 1.590 1.850 1.590 1.680 115,546 +0.01(+0.60%)
Dec 14, 2023 2.100 2.130 1.405 1.670 255,827 -0.38(-18.54%)
Dec 13, 2023 2.300 2.700 2.030 2.050 857,118 -0.01(-0.49%)
Dec 12, 2023 2.150 2.730 2.010 2.060 137,927 -0.19(-8.44%)
Dec 11, 2023 2.170 2.450 2.130 2.250 71,218 +0.17(+8.17%)
Dec 08, 2023 2.030 2.470 1.980 2.080 97,425 +0.13(+6.67%)
Dec 07, 2023 2.100 2.100 1.950 1.950 8,067 -0.08(-3.94%)
Dec 06, 2023 2.215 2.275 2.030 2.030 18,422 -0.05(-2.40%)
Dec 05, 2023 2.140 2.230 2.080 2.080 4,977 -0.10(-4.59%)
Dec 04, 2023 2.080 2.500 1.900 2.180 25,848 +0.18(+9.00%)
Dec 01, 2023 1.890 2.402 1.880 2.000 96,036 +0.07(+3.63%)
Nov 30, 2023 2.040 2.070 1.930 1.930 10,514 -0.12(-5.85%)
Nov 29, 2023 2.030 2.220 2.010 2.050 38,477 +0.07(+3.53%)
Nov 28, 2023 2.160 2.160 1.980 1.980 10,390 -0.13(-6.16%)
Nov 27, 2023 2.190 2.190 2.050 2.110 19,993 +0.01(+0.48%)
Nov 24, 2023 2.240 2.240 2.060 2.100 22,472 -0.05(-2.33%)
Nov 22, 2023 2.070 2.450 2.053 2.150 76,074 +0.00(+0.00%)
Nov 21, 2023 2.180 2.285 2.100 2.150 10,303 -0.15(-6.52%)
Nov 20, 2023 2.270 2.401 2.080 2.300 60,129 +0.07(+3.14%)
Nov 17, 2023 2.360 2.360 2.090 2.230 15,702 -0.08(-3.67%)
Nov 16, 2023 2.500 2.514 2.311 2.315 17,086 -0.16(-6.28%)
Nov 15, 2023 2.500 2.560 2.400 2.470 18,799 +0.12(+5.11%)
Nov 14, 2023 2.310 2.475 2.310 2.350 10,022 +0.04(+1.73%)
Nov 13, 2023 2.440 2.490 2.310 2.310 20,306 -0.01(-0.43%)
Nov 10, 2023 2.410 2.590 2.290 2.320 31,265 -0.18(-7.20%)
Nov 09, 2023 2.660 2.690 2.350 2.500 21,179 -0.09(-3.47%)
Nov 08, 2023 2.600 2.720 2.560 2.590 16,077 +0.03(+1.17%)
Nov 07, 2023 2.590 2.850 2.530 2.560 38,111 +0.05(+1.99%)
Nov 06, 2023 2.530 2.730 2.460 2.510 23,128 +0.01(+0.40%)
Nov 03, 2023 2.520 2.690 2.450 2.500 25,482 +0.06(+2.46%)
Nov 02, 2023 2.470 2.650 2.410 2.440 30,336 +0.00(+0.00%)
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.