• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.880 -0.060 (-3.09%)
    Streaming Delayed Price Updated: 10:35 AM EST, Dec 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 (%)
    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%)
    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 74,999 -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 3.497 426,815 +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%)
    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.