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)

4.080 +0.080 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 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 (%)
Apr 09, 2025 3.890 4.000 3.450 4.000 830,058 -0.17(-4.08%)
Apr 08, 2025 4.970 4.970 3.960 4.170 795,812 -0.18(-4.14%)
Apr 07, 2025 3.700 5.000 3.680 4.350 1,419,970 +0.12(+2.84%)
Apr 04, 2025 4.390 4.730 3.850 4.230 1,715,320 -0.98(-18.81%)
Apr 03, 2025 5.690 5.840 5.100 5.210 1,214,962 -0.96(-15.56%)
Apr 02, 2025 7.460 7.960 4.630 6.170 9,175,139 -0.41(-6.23%)
Apr 01, 2025 4.360 6.586 4.250 6.580 10,259,604 +2.56(+63.68%)
Mar 31, 2025 4.250 4.590 3.630 4.020 16,975,294 +0.60(+17.54%)
Mar 28, 2025 3.250 3.660 3.060 3.420 623,644 +0.36(+11.76%)
Mar 27, 2025 3.100 3.467 2.960 3.060 521,878 +0.06(+2.00%)
Mar 26, 2025 2.720 3.190 2.600 3.000 220,791 +0.30(+11.11%)
Mar 25, 2025 2.710 2.740 2.610 2.700 98,761 +0.00(+0.00%)
Mar 24, 2025 2.930 2.930 2.560 2.700 137,733 -0.04(-1.46%)
Mar 21, 2025 2.620 2.740 2.500 2.740 134,403 +0.12(+4.58%)
Mar 20, 2025 2.600 2.640 2.500 2.620 94,409 -0.05(-1.87%)
Mar 19, 2025 2.710 2.710 2.600 2.670 78,094 -0.03(-1.15%)
Mar 18, 2025 2.820 2.825 2.680 2.701 40,644 -0.10(-3.54%)
Mar 17, 2025 2.880 2.890 2.690 2.800 127,758 +0.04(+1.45%)
Mar 14, 2025 2.730 2.790 2.580 2.760 66,566 +0.01(+0.36%)
Mar 13, 2025 2.870 2.870 2.700 2.750 69,269 -0.10(-3.51%)
Mar 12, 2025 2.610 3.000 2.600 2.850 218,034 +0.26(+10.04%)
Mar 11, 2025 2.770 2.770 2.457 2.590 180,686 -0.07(-2.63%)
Mar 10, 2025 2.520 2.700 2.408 2.660 83,193 +0.19(+7.69%)
Mar 07, 2025 2.325 2.550 2.325 2.470 55,180 +0.10(+4.22%)
Mar 06, 2025 2.320 2.371 2.250 2.370 67,101 +0.06(+2.60%)
Mar 05, 2025 2.310 2.355 2.260 2.310 70,691 -0.07(-2.94%)
Mar 04, 2025 2.310 2.420 2.150 2.380 87,472 +0.07(+3.03%)
Mar 03, 2025 2.400 2.400 2.301 2.310 49,378 -0.01(-0.43%)
Feb 28, 2025 2.350 2.400 2.302 2.320 75,199 -0.09(-3.73%)
Feb 27, 2025 2.420 2.460 2.380 2.410 60,552 -0.05(-2.03%)
Feb 26, 2025 2.550 2.550 2.420 2.460 35,402 -0.05(-1.99%)
Feb 25, 2025 2.440 2.525 2.360 2.510 131,800 +0.09(+3.72%)
Feb 24, 2025 2.470 2.540 2.350 2.420 87,686 -0.08(-3.01%)
Feb 21, 2025 2.570 2.609 2.450 2.495 67,843 -0.02(-0.98%)
Feb 20, 2025 2.630 2.630 2.507 2.520 37,543 -0.08(-3.08%)
Feb 19, 2025 2.560 2.606 2.480 2.600 42,751 +0.04(+1.56%)
Feb 18, 2025 2.610 2.756 2.500 2.560 126,413 +0.07(+2.81%)
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%)
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.