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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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%)
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.