Skip to main content

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

2.850 -0.150 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 2.970 2.970 2.800 2.850 48,406 -0.15(-5.00%)
Dec 09, 2024 3.130 3.130 2.890 3.000 259,974 +0.18(+6.38%)
Dec 06, 2024 2.910 2.970 2.750 2.820 93,228 -0.09(-3.09%)
Dec 05, 2024 3.080 3.080 2.830 2.910 43,378 -0.17(-5.52%)
Dec 04, 2024 2.800 3.080 2.743 3.080 61,779 +0.26(+9.22%)
Dec 03, 2024 2.790 2.880 2.710 2.820 36,833 -0.02(-0.70%)
Dec 02, 2024 2.860 2.880 2.690 2.840 87,694 +0.16(+5.97%)
Nov 29, 2024 2.850 2.871 2.670 2.680 73,068 -0.17(-5.96%)
Nov 27, 2024 2.470 2.980 2.330 2.850 305,121 -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%)
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.