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 )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 2.570 2.640 2.430 2.490 41,481 +0.00(+0.00%)
Feb 13, 2025 2.540 2.665 2.400 2.490 74,506 -0.09(-3.49%)
Feb 12, 2025 2.510 2.775 2.490 2.580 69,922 +0.02(+0.78%)
Feb 11, 2025 2.570 2.578 2.351 2.560 123,814 -0.02(-0.78%)
Feb 10, 2025 2.490 2.650 2.451 2.580 213,390 +0.13(+5.31%)
Feb 07, 2025 2.440 2.480 2.370 2.450 51,983 +0.08(+3.38%)
Feb 06, 2025 2.390 2.390 2.250 2.370 27,051 +0.01(+0.42%)
Feb 05, 2025 2.320 2.365 2.220 2.360 22,331 +0.01(+0.43%)
Feb 04, 2025 2.380 2.460 2.320 2.350 36,853 -0.03(-1.21%)
Feb 03, 2025 2.290 2.390 2.290 2.379 27,692 -0.00(-0.05%)
Jan 31, 2025 2.420 2.420 2.314 2.380 19,112 +0.01(+0.42%)
Jan 30, 2025 2.350 2.460 2.271 2.370 34,971 +0.04(+1.72%)
Jan 29, 2025 2.380 2.480 2.290 2.330 28,347 -0.04(-1.69%)
Jan 28, 2025 2.430 2.452 2.211 2.370 42,042 -0.01(-0.42%)
Jan 27, 2025 2.490 2.490 2.301 2.380 84,339 -0.13(-5.18%)
Jan 24, 2025 2.500 2.600 2.360 2.510 138,102 +0.06(+2.45%)
Jan 23, 2025 2.210 2.450 2.155 2.450 86,263 +0.26(+11.87%)
Jan 22, 2025 2.170 2.300 2.071 2.190 59,794 +0.02(+0.92%)
Jan 21, 2025 2.200 2.200 2.000 2.170 84,407 +0.05(+2.36%)
Jan 17, 2025 1.970 2.130 1.940 2.120 140,965 +0.22(+11.58%)
Jan 16, 2025 1.760 1.900 1.700 1.900 98,339 +0.11(+6.15%)
Jan 15, 2025 1.890 1.950 1.599 1.790 1,010,943 -0.03(-1.65%)
Jan 14, 2025 1.830 1.892 1.760 1.820 74,124 +0.07(+4.00%)
Jan 13, 2025 1.990 2.000 1.750 1.750 72,446 -0.22(-11.17%)
Jan 10, 2025 1.980 1.980 1.949 1.970 20,216 -0.03(-1.50%)
Jan 08, 2025 1.980 2.030 1.972 2.000 49,603 +0.03(+1.52%)
Jan 07, 2025 2.120 2.120 1.970 1.970 99,540 -0.10(-4.83%)
Jan 06, 2025 2.000 2.193 1.990 2.070 76,514 +0.07(+3.50%)
Jan 03, 2025 2.090 2.090 1.900 2.000 209,046 -0.12(-5.66%)
Jan 02, 2025 2.210 2.220 2.000 2.120 66,562 -0.04(-1.85%)
Dec 31, 2024 2.160 0 -0.02(-0.92%)
Dec 30, 2024 2.070 2.180 1.952 2.180 102,351 +0.13(+6.34%)
Dec 27, 2024 2.050 2.084 1.950 2.050 95,063 -0.03(-1.44%)
Dec 26, 2024 2.100 2.150 2.010 2.080 44,293 +0.06(+2.97%)
Dec 24, 2024 1.930 2.105 1.870 2.020 281,228 +0.13(+6.88%)
Dec 23, 2024 1.890 1.980 1.850 1.890 36,379 -0.05(-2.58%)
Dec 20, 2024 2.030 2.040 1.881 1.940 52,446 +0.01(+0.78%)
Dec 19, 2024 2.110 2.115 1.870 1.925 362,710 -0.14(-7.00%)
Dec 18, 2024 2.070 2.277 2.000 2.070 105,633 -0.06(-2.82%)
Dec 17, 2024 2.280 2.280 2.050 2.130 160,643 -0.22(-9.36%)
Dec 16, 2024 2.490 2.591 2.300 2.350 95,562 -0.16(-6.37%)
Dec 13, 2024 2.720 2.729 2.400 2.510 116,904 -0.26(-9.39%)
Dec 12, 2024 2.780 2.790 2.710 2.770 78,726 +0.00(+0.00%)
Dec 11, 2024 2.790 2.800 2.720 2.770 49,750 -0.08(-2.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.