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 )

2.850 -0.430 (-13.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.470 2.980 2.330 2.850 304,090 -0.43(-13.11%)
Nov 26, 2024 2.850 3.280 2.700 3.280 228,857 +0.49(+17.56%)
Nov 25, 2024 2.840 2.890 2.710 2.790 40,834 -0.01(-0.36%)
Nov 22, 2024 2.790 2.869 2.720 2.800 29,077 +0.00(+0.00%)
Nov 21, 2024 2.840 2.850 2.770 2.800 23,071 -0.01(-0.36%)
Nov 20, 2024 2.860 2.880 2.810 2.810 74,998 -0.02(-0.71%)
Nov 19, 2024 2.830 2.940 2.650 2.830 105,281 +0.01(+0.35%)
Nov 18, 2024 2.790 3.080 2.790 2.820 124,111 +0.02(+0.71%)
Nov 15, 2024 2.710 2.950 2.675 2.800 82,849 +0.15(+5.66%)
Nov 14, 2024 3.070 3.133 2.610 2.650 81,581 -0.40(-13.11%)
Nov 13, 2024 3.160 3.170 2.980 3.050 60,909 -0.11(-3.48%)
Nov 12, 2024 3.070 3.300 3.070 3.160 29,156 +0.01(+0.32%)
Nov 11, 2024 3.340 3.350 3.060 3.150 172,330 -0.19(-5.69%)
Nov 08, 2024 3.230 3.400 3.220 3.340 68,884 -0.04(-1.18%)
Nov 07, 2024 3.290 3.380 3.130 3.380 107,165 +0.23(+7.30%)
Nov 06, 2024 3.390 3.390 2.810 3.150 91,856 -0.25(-7.35%)
Nov 05, 2024 3.430 3.430 3.200 3.400 72,888 +0.07(+2.10%)
Nov 04, 2024 3.190 3.360 3.130 3.330 170,856 +0.22(+7.07%)
Nov 01, 2024 3.270 3.270 3.020 3.110 199,052 -0.06(-1.89%)
Oct 31, 2024 3.320 3.320 3.050 3.170 35,791 -0.17(-5.09%)
Oct 30, 2024 3.250 3.510 3.230 3.340 123,969 +0.18(+5.73%)
Oct 29, 2024 3.300 3.573 3.121 3.159 295,147 -0.08(-2.61%)
Oct 28, 2024 2.538 3.366 2.538 3.244 289,699 +0.72(+28.73%)
Oct 25, 2024 2.632 2.708 2.520 2.520 51,004 -0.11(-4.29%)
Oct 24, 2024 2.698 2.764 2.632 2.632 39,228 -0.06(-2.10%)
Oct 23, 2024 2.980 2.980 2.632 2.689 125,839 -0.27(-9.21%)
Oct 22, 2024 2.764 3.159 2.764 2.962 179,447 +0.19(+6.78%)
Oct 21, 2024 2.980 3.018 2.680 2.774 222,939 -0.31(-10.06%)
Oct 18, 2024 3.356 3.366 2.999 3.084 227,131 -0.05(-1.50%)
Oct 17, 2024 3.300 3.300 3.029 3.131 157,230 -0.20(-5.93%)
Oct 16, 2024 3.338 3.488 3.206 3.328 191,120 +0.00(+0.14%)
Oct 15, 2024 3.375 3.714 3.103 3.324 749,617 -0.16(-4.46%)
Oct 14, 2024 3.338 3.507 3.338 3.479 349,431 +0.12(+3.64%)
Oct 11, 2024 3.159 3.479 3.010 3.356 216,136 +0.13(+4.08%)
Oct 10, 2024 3.356 3.385 2.933 3.225 307,344 -0.07(-2.00%)
Oct 09, 2024 3.582 3.620 2.915 3.291 484,131 -0.47(-12.50%)
Oct 08, 2024 3.488 3.798 3.479 3.761 748,272 -0.62(-14.16%)
Oct 07, 2024 3.911 5.848 3.817 4.381 10,547,417 +0.88(+25.27%)
Oct 04, 2024 3.103 3.554 3.018 3.497 423,553 +0.51(+16.98%)
Oct 03, 2024 3.093 3.535 2.877 2.990 492,892 -0.63(-17.40%)
Oct 02, 2024 3.291 3.761 2.839 3.620 1,277,505 +0.83(+29.63%)
Oct 01, 2024 2.322 3.009 2.219 2.792 1,160,142 +0.61(+28.02%)
Sep 30, 2024 1.815 2.256 1.815 2.181 616,209 +0.45(+26.09%)
Sep 27, 2024 1.880 1.927 1.702 1.730 116,067 -0.14(-7.54%)
Sep 26, 2024 1.880 1.909 1.786 1.871 134,205 +0.11(+6.42%)
Sep 25, 2024 1.749 1.786 1.730 1.758 29,006 -0.03(-1.58%)
Sep 24, 2024 1.645 1.824 1.627 1.786 110,441 +0.09(+5.56%)
Sep 23, 2024 1.711 1.711 1.683 1.692 15,136 -0.05(-2.70%)
Sep 20, 2024 1.711 1.796 1.622 1.739 64,226 +0.09(+5.71%)
Sep 19, 2024 1.739 1.739 1.645 1.645 95,469 -0.08(-4.37%)
Sep 18, 2024 1.542 1.739 1.542 1.721 162,518 +0.18(+11.59%)
Sep 17, 2024 1.551 1.551 1.514 1.542 9,951 +0.01(+0.78%)
Sep 16, 2024 1.485 1.589 1.485 1.530 69,749 -0.06(-3.71%)
Sep 13, 2024 1.561 1.590 1.561 1.589 12,627 +0.04(+2.42%)
Sep 12, 2024 1.579 1.598 1.551 1.551 14,316 -0.06(-3.51%)
Sep 11, 2024 1.551 1.608 1.514 1.608 16,431 +0.01(+0.59%)
Sep 10, 2024 1.542 1.598 1.542 1.598 6,205 +0.03(+1.80%)
Sep 09, 2024 1.551 1.579 1.532 1.570 28,091 -0.01(-0.60%)
Sep 06, 2024 1.542 1.594 1.533 1.579 14,919 -0.01(-0.59%)
Sep 05, 2024 1.553 1.598 1.553 1.589 7,626 -0.01(-0.59%)
Sep 04, 2024 1.617 1.617 1.570 1.598 16,036 +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.