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)

6.550 -0.310 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 06, 2025 6.720 6.920 6.280 6.860 347,038 +0.08(+1.18%)
May 05, 2025 6.290 6.950 6.140 6.780 403,548 +0.55(+8.83%)
May 02, 2025 6.070 6.622 6.070 6.230 374,634 +0.30(+5.06%)
May 01, 2025 6.040 6.150 5.820 5.930 215,871 -0.24(-3.89%)
Apr 30, 2025 6.010 6.280 5.880 6.170 301,760 -0.09(-1.52%)
Apr 29, 2025 5.850 6.880 5.850 6.265 1,005,756 +0.47(+8.20%)
Apr 28, 2025 5.780 6.390 5.510 5.790 1,011,443 +0.75(+14.88%)
Apr 25, 2025 4.980 5.250 4.610 5.040 183,070 +0.15(+3.07%)
Apr 24, 2025 5.070 5.535 4.890 4.890 279,379 -0.27(-5.23%)
Apr 23, 2025 4.810 5.200 4.810 5.160 579,481 +0.50(+10.73%)
Apr 22, 2025 4.100 4.680 4.050 4.660 539,176 +0.78(+20.10%)
Apr 21, 2025 4.250 4.250 3.820 3.880 233,576 -0.40(-9.35%)
Apr 17, 2025 4.090 4.400 4.090 4.280 185,091 +0.38(+9.74%)
Apr 16, 2025 4.260 4.260 3.880 3.900 230,537 -0.36(-8.45%)
Apr 15, 2025 4.450 4.500 4.090 4.260 179,715 -0.23(-5.12%)
Apr 14, 2025 4.690 4.730 4.330 4.490 450,247 +0.06(+1.35%)
Apr 11, 2025 4.250 4.740 4.180 4.430 569,133 +0.34(+8.31%)
Apr 10, 2025 3.850 4.400 3.850 4.090 270,893 +0.09(+2.25%)
Apr 09, 2025 3.890 4.000 3.450 4.000 831,167 -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 +0.18(+4.32%)
Apr 04, 2025 4.390 4.730 3.850 4.170 1,715,320 -1.04(-19.96%)
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%)
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 Of Service.