Skip to main content

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

3.510 +0.030 (+0.86%)
Streaming Delayed Price Updated: 1:41 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.