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 )

2.350 +0.100 (+4.44%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 23, 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 (%)
May 22, 2024 2.580 2.640 2.250 2.250 71,704 -0.38(-14.45%)
May 21, 2024 2.530 2.750 2.530 2.630 32,556 +0.12(+4.78%)
May 20, 2024 2.670 3.000 2.310 2.510 316,605 -0.16(-5.99%)
May 17, 2024 2.820 2.830 2.660 2.670 56,242 -0.18(-6.32%)
May 16, 2024 3.070 3.120 2.720 2.850 184,920 -0.23(-7.47%)
May 15, 2024 3.140 3.168 3.023 3.080 23,783 -0.01(-0.32%)
May 14, 2024 3.110 3.200 3.010 3.090 70,029 +0.00(+0.00%)
May 13, 2024 3.320 3.420 3.060 3.090 84,740 -0.34(-9.91%)
May 10, 2024 3.410 3.600 3.230 3.430 179,493 +0.13(+3.94%)
May 09, 2024 3.010 3.450 3.010 3.300 134,444 +0.29(+9.63%)
May 08, 2024 3.130 3.210 3.010 3.010 89,953 -0.18(-5.64%)
May 07, 2024 3.220 3.220 3.135 3.190 10,893 -0.01(-0.31%)
May 06, 2024 3.210 3.220 3.040 3.200 48,898 +0.05(+1.59%)
May 03, 2024 3.150 3.400 3.150 3.150 117,462 -0.01(-0.32%)
May 02, 2024 3.130 3.295 3.130 3.160 70,775 +0.03(+0.96%)
May 01, 2024 2.970 3.370 2.970 3.130 99,626 +0.12(+3.99%)
Apr 30, 2024 3.350 3.450 3.010 3.010 59,671 -0.38(-11.21%)
Apr 29, 2024 3.480 3.480 3.350 3.390 61,321 -0.04(-1.17%)
Apr 26, 2024 3.390 3.440 3.310 3.430 62,876 +0.13(+3.94%)
Apr 25, 2024 3.290 3.480 3.290 3.300 83,139 -0.07(-2.08%)
Apr 24, 2024 3.310 3.500 3.270 3.370 56,859 +0.06(+1.81%)
Apr 23, 2024 3.240 3.500 3.240 3.310 68,831 +0.03(+0.91%)
Apr 22, 2024 3.270 3.520 3.250 3.280 153,868 -0.07(-2.09%)
Apr 19, 2024 3.470 3.640 3.310 3.350 116,920 -0.14(-4.01%)
Apr 18, 2024 3.590 3.590 3.370 3.490 67,707 -0.03(-0.85%)
Apr 17, 2024 3.240 3.732 3.240 3.520 266,281 +0.25(+7.65%)
Apr 16, 2024 3.230 3.400 3.140 3.270 136,704 +0.03(+0.93%)
Apr 15, 2024 3.140 3.390 3.140 3.240 212,307 -0.12(-3.57%)
Apr 12, 2024 3.470 3.570 3.220 3.360 178,820 -0.11(-3.17%)
Apr 11, 2024 3.570 3.690 3.390 3.470 134,379 -0.22(-5.96%)
Apr 10, 2024 3.790 3.790 3.640 3.690 82,320 +0.06(+1.65%)
Apr 09, 2024 3.570 3.730 3.570 3.630 65,432 +0.00(+0.00%)
Apr 08, 2024 3.830 3.950 3.620 3.630 149,672 -0.21(-5.47%)
Apr 05, 2024 3.870 4.010 3.810 3.840 163,995 -0.15(-3.76%)
Apr 04, 2024 3.980 4.111 3.920 3.990 70,369 +0.09(+2.31%)
Apr 03, 2024 4.030 4.200 3.750 3.900 143,827 -0.25(-6.02%)
Apr 02, 2024 4.120 4.150 4.000 4.150 190,568 +0.05(+1.22%)
Apr 01, 2024 4.230 4.230 4.000 4.100 258,088 +0.01(+0.24%)
Mar 28, 2024 4.100 4.210 4.020 4.090 237,128 -0.11(-2.62%)
Mar 27, 2024 4.180 4.260 4.080 4.200 196,334 +0.01(+0.24%)
Mar 26, 2024 4.380 4.380 4.010 4.190 229,986 +0.05(+1.21%)
Mar 25, 2024 3.790 4.300 3.770 4.140 405,849 +0.38(+10.11%)
Mar 22, 2024 3.850 3.850 3.660 3.760 176,033 +0.01(+0.27%)
Mar 21, 2024 3.750 3.889 3.610 3.750 303,749 +0.15(+4.17%)
Mar 20, 2024 3.360 3.600 3.200 3.600 198,284 +0.35(+10.77%)
Mar 19, 2024 3.500 3.550 3.065 3.250 202,432 -0.15(-4.41%)
Mar 18, 2024 3.340 3.425 3.050 3.400 472,268 +0.39(+12.96%)
Mar 15, 2024 3.000 3.250 2.960 3.010 443,909 +0.08(+2.73%)
Mar 14, 2024 2.980 2.980 2.800 2.930 87,167 +0.13(+4.64%)
Mar 13, 2024 2.830 2.955 2.740 2.800 77,906 +0.04(+1.45%)
Mar 12, 2024 2.850 2.930 2.750 2.760 45,050 -0.14(-4.83%)
Mar 11, 2024 2.630 2.960 2.550 2.900 134,661 +0.19(+7.01%)
Mar 08, 2024 2.820 3.081 2.650 2.710 312,885 -0.09(-3.21%)
Mar 07, 2024 3.780 3.890 2.724 2.800 1,200,091 -0.24(-7.89%)
Mar 06, 2024 3.240 3.240 2.906 3.040 83,480 -0.08(-2.56%)
Mar 05, 2024 3.370 3.490 3.038 3.120 91,453 -0.29(-8.50%)
Mar 04, 2024 3.550 3.740 3.400 3.410 53,003 -0.13(-3.67%)
Mar 01, 2024 3.620 3.620 3.310 3.540 61,026 +0.01(+0.28%)
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%)
Dec 01, 2023 1.890 2.402 1.880 2.000 96,036 +0.07(+3.63%)
Nov 30, 2023 2.040 2.070 1.930 1.930 10,514 -0.12(-5.85%)
Nov 29, 2023 2.030 2.220 2.010 2.050 38,477 +0.07(+3.53%)
Nov 28, 2023 2.160 2.160 1.980 1.980 10,390 -0.13(-6.16%)
Nov 27, 2023 2.190 2.190 2.050 2.110 19,993 +0.01(+0.48%)
Nov 24, 2023 2.240 2.240 2.060 2.100 22,472 -0.05(-2.33%)
Nov 22, 2023 2.070 2.450 2.053 2.150 76,074 +0.00(+0.00%)
Nov 21, 2023 2.180 2.285 2.100 2.150 10,303 -0.15(-6.52%)
Nov 20, 2023 2.270 2.401 2.080 2.300 60,129 +0.07(+3.14%)
Nov 17, 2023 2.360 2.360 2.090 2.230 15,702 -0.08(-3.67%)
Nov 16, 2023 2.500 2.514 2.311 2.315 17,086 -0.16(-6.28%)
Nov 15, 2023 2.500 2.560 2.400 2.470 18,799 +0.12(+5.11%)
Nov 14, 2023 2.310 2.475 2.310 2.350 10,022 +0.04(+1.73%)
Nov 13, 2023 2.440 2.490 2.310 2.310 20,306 -0.01(-0.43%)
Nov 10, 2023 2.410 2.590 2.290 2.320 31,265 -0.18(-7.20%)
Nov 09, 2023 2.660 2.690 2.350 2.500 21,179 -0.09(-3.47%)
Nov 08, 2023 2.600 2.720 2.560 2.590 16,077 +0.03(+1.17%)
Nov 07, 2023 2.590 2.850 2.530 2.560 38,111 +0.05(+1.99%)
Nov 06, 2023 2.530 2.730 2.460 2.510 23,128 +0.01(+0.40%)
Nov 03, 2023 2.520 2.690 2.450 2.500 25,482 +0.06(+2.46%)
Nov 02, 2023 2.470 2.650 2.410 2.440 30,336 +0.00(+0.00%)
Nov 01, 2023 2.420 2.670 2.420 2.440 34,141 -0.30(-10.95%)
Oct 31, 2023 2.450 2.750 2.450 2.740 51,339 +0.31(+12.76%)
Oct 30, 2023 2.400 2.790 2.300 2.430 25,481 +0.01(+0.41%)
Oct 27, 2023 2.480 2.650 2.420 2.420 35,142 +0.02(+0.83%)
Oct 26, 2023 2.590 2.590 2.340 2.400 16,022 -0.09(-3.61%)
Oct 25, 2023 2.570 2.600 2.430 2.490 14,418 -0.07(-2.73%)
Oct 24, 2023 2.480 2.685 2.480 2.560 24,176 +0.08(+3.23%)
Oct 23, 2023 2.690 2.800 2.480 2.480 34,232 -0.25(-8.99%)
Oct 20, 2023 2.450 2.800 2.341 2.725 19,704 +0.27(+11.22%)
Oct 19, 2023 2.440 2.530 2.310 2.450 17,257 +0.05(+2.08%)
Oct 18, 2023 2.270 2.830 2.270 2.400 98,633 +0.10(+4.35%)
Oct 17, 2023 2.390 2.650 2.211 2.300 38,352 -0.10(-4.17%)
Oct 16, 2023 2.270 2.800 2.270 2.400 94,598 +0.08(+3.45%)
Oct 13, 2023 2.150 2.440 2.150 2.320 23,442 +0.20(+9.43%)
Oct 12, 2023 2.080 2.120 2.080 2.120 1,449 -0.15(-6.61%)
Oct 11, 2023 2.090 2.343 2.090 2.270 29,230 +0.15(+7.08%)
Oct 10, 2023 2.130 2.180 2.085 2.120 5,553 -0.01(-0.47%)
Oct 09, 2023 2.090 2.130 2.090 2.130 1,839 +0.00(+0.00%)
Oct 06, 2023 2.120 2.300 2.064 2.130 4,369 -0.04(-1.84%)
Oct 05, 2023 2.170 2.210 2.060 2.170 10,728 -0.03(-1.36%)
Oct 04, 2023 2.290 2.350 2.200 2.200 26,024 +0.01(+0.46%)
Oct 03, 2023 2.430 2.430 2.190 2.190 14,930 -0.07(-3.10%)
Oct 02, 2023 2.340 3.000 2.242 2.260 150,665 -0.09(-3.83%)
Sep 29, 2023 2.420 2.520 2.350 2.350 13,431 -0.10(-4.08%)
Sep 28, 2023 2.260 2.583 2.260 2.450 37,742 +0.13(+5.60%)
Sep 27, 2023 2.240 2.478 2.107 2.320 32,866 +0.12(+5.45%)
Sep 26, 2023 2.120 2.248 2.060 2.200 48,427 +0.00(+0.00%)
Sep 25, 2023 2.100 2.200 2.150 2.200 101,657 +0.11(+5.40%)
Sep 22, 2023 2.330 2.420 2.030 2.087 66,466 -0.17(-7.64%)
Sep 21, 2023 3.330 3.350 1.960 2.260 246,053 -1.14(-33.53%)
Sep 20, 2023 5.210 5.370 3.210 3.400 216,031 -2.30(-40.35%)
Sep 19, 2023 5.025 5.700 5.025 5.700 30,349 +0.00(+0.00%)
Sep 18, 2023 6.230 6.230 5.680 5.700 10,762 -0.29(-4.84%)
Sep 15, 2023 6.450 6.510 5.570 5.990 72,787 -0.43(-6.70%)
Sep 14, 2023 6.450 6.450 6.400 6.420 19,868 -0.03(-0.47%)
Sep 13, 2023 6.500 6.500 6.400 6.450 12,305 +0.00(+0.00%)
Sep 12, 2023 6.490 6.560 6.450 6.450 21,226 +0.05(+0.78%)
Sep 11, 2023 6.610 6.610 6.255 6.400 15,964 -0.20(-3.03%)
Sep 08, 2023 6.700 6.700 6.600 6.600 463 +0.10(+1.54%)
Sep 07, 2023 6.470 6.695 6.395 6.500 8,252 -0.18(-2.75%)
Sep 06, 2023 6.500 6.684 6.490 6.684 2,992 -0.02(-0.24%)
Sep 05, 2023 6.530 6.710 6.530 6.700 1,419 +0.00(+0.00%)
Sep 01, 2023 6.600 7.000 6.600 6.700 23,566 +0.06(+0.89%)
Aug 31, 2023 6.890 6.890 6.610 6.641 6,329 -0.25(-3.62%)
Aug 30, 2023 6.760 7.100 6.700 6.890 39,143 -0.05(-0.72%)
Aug 29, 2023 7.000 7.100 6.820 6.940 6,521 +0.04(+0.58%)
Aug 28, 2023 7.505 7.505 6.900 6.900 10,920 -0.40(-5.48%)
Aug 25, 2023 7.400 7.400 7.300 7.300 1,294 -0.02(-0.27%)
Aug 24, 2023 7.440 7.500 7.300 7.320 6,578 -0.08(-1.08%)
Aug 23, 2023 7.500 7.850 7.400 7.400 52,856 -0.07(-0.94%)
Aug 22, 2023 7.510 7.510 7.280 7.470 4,213 -0.33(-4.23%)
Aug 21, 2023 7.510 7.800 7.500 7.800 11,800 +0.01(+0.13%)
Aug 18, 2023 7.760 7.790 7.710 7.790 645 +0.29(+3.87%)
Aug 17, 2023 7.600 7.895 7.500 7.500 8,367 -0.33(-4.21%)
Aug 16, 2023 7.990 8.000 7.810 7.830 4,536 -0.31(-3.81%)
Aug 15, 2023 7.600 8.150 7.600 8.140 15,142 +0.35(+4.49%)
Aug 14, 2023 7.550 8.000 7.500 7.790 17,634 -0.21(-2.62%)
Aug 11, 2023 8.050 8.358 7.600 8.000 6,117 -0.04(-0.50%)
Aug 10, 2023 8.250 8.250 8.010 8.040 2,592 -0.18(-2.19%)
Aug 09, 2023 8.190 8.400 8.000 8.220 52,030 +0.22(+2.75%)
Aug 08, 2023 7.590 8.000 7.590 8.000 3,669 -0.15(-1.83%)
Aug 07, 2023 8.300 8.300 8.149 8.149 2,858 -0.25(-2.99%)
Aug 04, 2023 8.350 8.430 8.100 8.400 34,377 +0.08(+0.96%)
Aug 03, 2023 7.400 8.750 7.400 8.320 62,652 +0.92(+12.39%)
Aug 02, 2023 7.411 7.411 7.403 7.403 632 -0.05(-0.63%)
Aug 01, 2023 7.450 7.450 7.450 7.450 811 -0.24(-3.12%)
Jul 31, 2023 7.020 7.700 7.020 7.690 11,071 +0.46(+6.36%)
Jul 28, 2023 7.230 7.230 7.220 7.230 767 -0.28(-3.73%)
Jul 26, 2023 7.510 225 -0.10(-1.25%)
Jul 25, 2023 7.400 7.790 7.370 7.605 3,496 -0.19(-2.50%)
Jul 24, 2023 7.460 8.002 7.420 7.800 17,675 -0.01(-0.13%)
Jul 21, 2023 7.610 7.810 7.350 7.810 8,179 +0.21(+2.76%)
Jul 20, 2023 7.990 8.080 7.600 7.600 4,545 -0.50(-6.17%)
Jul 19, 2023 8.040 8.100 7.990 8.100 5,008 -0.02(-0.20%)
Jul 18, 2023 8.300 8.340 8.010 8.117 3,659 -0.24(-2.91%)
Jul 17, 2023 8.250 8.420 8.250 8.360 2,400 +0.04(+0.48%)
Jul 14, 2023 8.310 8.400 8.310 8.320 1,286 -0.19(-2.23%)
Jul 13, 2023 8.610 8.620 8.510 8.510 2,271 -0.29(-3.35%)
Jul 12, 2023 8.300 8.805 8.300 8.805 2,381 +0.13(+1.56%)
Jul 11, 2023 9.190 9.190 8.670 8.670 6,726 -0.41(-4.52%)
Jul 10, 2023 8.800 9.230 8.746 9.080 14,032 +0.24(+2.71%)
Jul 07, 2023 8.750 8.899 8.750 8.840 2,310 +0.48(+5.74%)
Jul 06, 2023 8.800 9.350 8.240 8.360 15,174 -0.54(-6.07%)
Jul 05, 2023 8.390 9.400 8.330 8.900 41,012 +0.30(+3.49%)
Jul 03, 2023 8.128 8.650 8.128 8.600 12,747 +0.16(+1.90%)
Jun 30, 2023 8.500 8.700 8.400 8.440 6,941 -0.27(-3.10%)
Jun 29, 2023 8.480 9.000 8.110 8.710 23,184 +0.61(+7.53%)
Jun 28, 2023 8.460 8.900 8.100 8.100 5,398 -0.41(-4.82%)
Jun 27, 2023 8.378 8.885 8.302 8.510 10,358 -0.06(-0.70%)
Jun 26, 2023 8.590 9.190 8.110 8.570 16,314 +0.02(+0.23%)
Jun 23, 2023 8.600 8.980 8.345 8.550 5,700 -0.06(-0.70%)
Jun 22, 2023 8.900 9.070 8.110 8.610 16,254 -0.26(-2.93%)
Jun 21, 2023 9.180 9.180 8.672 8.870 7,174 -0.03(-0.34%)
Jun 20, 2023 8.502 9.251 8.410 8.900 10,321 -0.19(-2.09%)
Jun 16, 2023 8.700 9.230 8.670 9.090 6,864 +0.13(+1.45%)
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.