NasdaqGM - Nasdaq Real Time Price USD

QuantaSing Group Limited (QSG)

Compare
1.5700 -0.0700 (-4.27%)
At close: June 14 at 4:00 PM EDT
1.5700 0.00 (0.00%)
After hours: June 14 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 1.5400 1.6100 1.5400 1.5700 1.5700 100,400
Jun 13, 2024 1.5700 1.6700 1.5100 1.6400 1.6400 327,200
Jun 12, 2024 1.4800 1.6700 1.4800 1.6200 1.6200 540,900
Jun 11, 2024 1.8500 1.8700 1.4900 1.5700 1.5700 7,631,800
Jun 10, 2024 1.7000 1.7870 1.5200 1.6300 1.6300 181,100
Jun 7, 2024 2.1700 2.1750 1.6500 1.6700 1.6700 684,300
Jun 6, 2024 2.6200 2.6200 2.1700 2.2600 2.2600 139,700
Jun 5, 2024 2.5900 2.6500 2.5100 2.6200 2.6200 25,700
Jun 4, 2024 2.7000 2.7000 2.5600 2.6000 2.6000 29,700
Jun 3, 2024 2.6500 2.7000 2.5300 2.7000 2.7000 32,300
May 31, 2024 2.6750 2.7500 2.6100 2.6100 2.6100 38,700
May 30, 2024 2.6400 2.8000 2.6200 2.6800 2.6800 36,200
May 29, 2024 2.5800 2.8500 2.5000 2.6200 2.6200 89,000
May 28, 2024 2.2900 2.6400 2.2900 2.5500 2.5500 138,800
May 24, 2024 2.2700 2.4910 2.2400 2.2700 2.2700 37,800
May 23, 2024 2.2300 2.5200 2.2300 2.2300 2.2300 73,900
May 22, 2024 2.5800 2.6400 2.2500 2.2500 2.2500 71,600
May 21, 2024 2.5300 2.7500 2.5300 2.6300 2.6300 32,600
May 20, 2024 2.6700 3.0000 2.3100 2.5100 2.5100 316,600
May 17, 2024 2.8200 2.8300 2.6600 2.6700 2.6700 56,200
May 16, 2024 3.0700 3.1200 2.7200 2.8500 2.8500 184,900
May 15, 2024 3.1400 3.1680 3.0230 3.0800 3.0800 23,800
May 14, 2024 3.1100 3.2000 3.0100 3.0900 3.0900 70,000
May 13, 2024 3.3200 3.4200 3.0600 3.0900 3.0900 84,600
May 10, 2024 3.4100 3.6000 3.2300 3.4300 3.4300 179,400
May 9, 2024 3.0100 3.4500 3.0100 3.3000 3.3000 134,400
May 8, 2024 3.1300 3.2100 3.0100 3.0100 3.0100 90,000
May 7, 2024 3.2200 3.2200 3.1350 3.1900 3.1900 10,900
May 6, 2024 3.2100 3.2200 3.0400 3.2000 3.2000 48,900
May 3, 2024 3.1500 3.4000 3.1500 3.1500 3.1500 117,400
May 2, 2024 3.1300 3.2950 3.1300 3.1600 3.1600 70,800
May 1, 2024 2.9700 3.3700 2.9700 3.1300 3.1300 99,600
Apr 30, 2024 3.3500 3.4500 3.0100 3.0100 3.0100 59,600
Apr 29, 2024 3.4800 3.4800 3.3500 3.3900 3.3900 61,300
Apr 26, 2024 3.3900 3.4400 3.3100 3.4300 3.4300 62,900
Apr 25, 2024 3.2900 3.4800 3.2900 3.3000 3.3000 83,100
Apr 24, 2024 3.3100 3.5000 3.2700 3.3700 3.3700 56,900
Apr 23, 2024 3.2400 3.5000 3.2400 3.3100 3.3100 68,800
Apr 22, 2024 3.2700 3.5200 3.2500 3.2800 3.2800 153,800
Apr 19, 2024 3.4700 3.6400 3.3100 3.3500 3.3500 116,900
Apr 18, 2024 3.5900 3.5900 3.3700 3.4900 3.4900 67,800
Apr 17, 2024 3.2400 3.7330 3.2400 3.5200 3.5200 266,300
Apr 16, 2024 3.2300 3.4000 3.1400 3.2700 3.2700 136,700
Apr 15, 2024 3.1400 3.3900 3.1400 3.2400 3.2400 212,300
Apr 12, 2024 3.4700 3.5700 3.2200 3.3600 3.3600 178,800
Apr 11, 2024 3.5700 3.6900 3.3900 3.4700 3.4700 134,300
Apr 10, 2024 3.7900 3.7900 3.6400 3.6900 3.6900 82,300
Apr 9, 2024 3.5700 3.7300 3.5700 3.6300 3.6300 65,400
Apr 8, 2024 3.8300 3.9500 3.6200 3.6300 3.6300 149,800
Apr 5, 2024 3.8700 4.0100 3.8100 3.8400 3.8400 163,900
Apr 4, 2024 3.9800 4.1110 3.9200 3.9900 3.9900 70,400
Apr 3, 2024 4.0300 4.2000 3.7500 3.9000 3.9000 143,700
Apr 2, 2024 4.1200 4.1500 4.0000 4.1500 4.1500 190,500
Apr 1, 2024 4.2300 4.2300 4.0000 4.1000 4.1000 258,100
Mar 28, 2024 4.1000 4.2100 4.0200 4.0900 4.0900 237,100
Mar 27, 2024 4.1800 4.2600 4.0800 4.2000 4.2000 196,300
Mar 26, 2024 4.3800 4.3800 4.0100 4.1900 4.1900 229,900
Mar 25, 2024 3.7900 4.3000 3.7700 4.1400 4.1400 405,800
Mar 22, 2024 3.8500 3.8500 3.6600 3.7600 3.7600 175,600
Mar 21, 2024 3.7500 3.8890 3.6100 3.7500 3.7500 303,700
Mar 20, 2024 3.3600 3.6000 3.2000 3.6000 3.6000 198,300
Mar 19, 2024 3.5000 3.5500 3.0650 3.2500 3.2500 202,400
Mar 18, 2024 3.3400 3.4250 3.0500 3.4000 3.4000 473,000
Mar 15, 2024 3.0000 3.2500 2.9600 3.0100 3.0100 443,600
Mar 14, 2024 2.9800 2.9800 2.8000 2.9300 2.9300 87,200
Mar 13, 2024 2.8300 2.9550 2.7400 2.8000 2.8000 77,900
Mar 12, 2024 2.8500 2.9300 2.7500 2.7600 2.7600 45,100
Mar 11, 2024 2.6300 2.9600 2.5500 2.9000 2.9000 134,700
Mar 8, 2024 2.8200 3.0810 2.6500 2.7100 2.7100 312,900
Mar 7, 2024 3.7800 3.8900 2.7240 2.8000 2.8000 1,200,100
Mar 6, 2024 3.2400 3.2400 2.9060 3.0400 3.0400 83,500
Mar 5, 2024 3.3700 3.4900 3.0380 3.1200 3.1200 91,500
Mar 4, 2024 3.5500 3.7400 3.4000 3.4100 3.4100 53,000
Mar 1, 2024 3.6200 3.6200 3.3100 3.5400 3.5400 61,000
Feb 29, 2024 3.5400 3.6800 3.4400 3.5300 3.5300 22,300
Feb 28, 2024 3.6080 3.7500 3.4100 3.4800 3.4800 82,700
Feb 27, 2024 3.3800 3.7600 3.2500 3.6500 3.6500 137,400
Feb 26, 2024 3.3000 3.4200 3.1300 3.2700 3.2700 109,900
Feb 23, 2024 3.3500 3.4850 3.2900 3.3000 3.3000 78,200
Feb 22, 2024 3.5100 3.6500 3.3800 3.4100 3.4100 56,600
Feb 21, 2024 3.4500 3.6900 3.2200 3.5300 3.5300 107,200
Feb 20, 2024 3.5200 3.7600 3.1410 3.5650 3.5650 288,100
Feb 16, 2024 3.4800 3.6400 3.4800 3.5200 3.5200 65,000
Feb 15, 2024 3.3600 3.7600 3.2300 3.5400 3.5400 97,100
Feb 14, 2024 3.4800 3.6000 3.2500 3.3200 3.3200 120,800
Feb 13, 2024 3.5000 3.6400 3.3000 3.4800 3.4800 81,700
Feb 12, 2024 3.3900 3.9000 3.3900 3.5500 3.5500 153,000
Feb 9, 2024 3.9800 3.9800 3.4800 3.6200 3.6200 199,100
Feb 8, 2024 3.9900 3.9900 3.4500 3.8100 3.8100 136,100
Feb 7, 2024 3.8500 3.9150 3.4500 3.8500 3.8500 121,300
Feb 6, 2024 4.0900 4.0900 3.7650 3.9000 3.9000 91,100
Feb 5, 2024 4.1600 4.1600 3.6800 3.8400 3.8400 98,000
Feb 2, 2024 4.0300 4.1800 3.6900 3.9200 3.9200 128,600
Feb 1, 2024 3.8000 4.1800 3.5900 4.0400 4.0400 186,200
Jan 31, 2024 4.0100 4.1000 3.8000 3.8700 3.8700 89,100
Jan 30, 2024 4.0700 4.2600 3.5900 4.0200 4.0200 249,900
Jan 29, 2024 3.3400 4.4800 3.0200 4.2700 4.2700 539,800
Jan 26, 2024 3.1400 3.4400 3.0500 3.3200 3.3200 378,000
Jan 25, 2024 2.7000 3.1000 2.6000 3.0200 3.0200 160,300
Jan 24, 2024 2.6700 2.7700 2.3950 2.6500 2.6500 114,200
Jan 23, 2024 2.6900 2.6900 2.3700 2.5300 2.5300 84,900
Jan 22, 2024 2.4100 2.6000 2.3100 2.5000 2.5000 262,600
Jan 19, 2024 2.3800 2.4700 2.0000 2.2800 2.2800 384,300
Jan 18, 2024 3.1000 3.2700 2.2200 2.3900 2.3900 574,100
Jan 17, 2024 3.1800 3.2900 2.8900 3.0400 3.0400 415,100
Jan 16, 2024 2.6000 3.2500 2.5600 2.7700 2.7700 950,300
Jan 12, 2024 2.2400 2.7800 2.2400 2.6500 2.6500 553,900
Jan 11, 2024 2.1400 2.4000 2.1400 2.2400 2.2400 271,200
Jan 10, 2024 2.3000 2.3000 2.1200 2.1500 2.1500 226,000
Jan 9, 2024 2.1700 2.4200 2.0200 2.2200 2.2200 856,000
Jan 8, 2024 1.8500 2.9000 1.8000 2.0000 2.0000 3,845,400
Jan 5, 2024 1.5900 1.7600 1.5600 1.6900 1.6900 103,300
Jan 4, 2024 1.5000 1.8800 1.4800 1.5800 1.5800 170,300
Jan 3, 2024 1.6600 1.6680 1.4100 1.4300 1.4300 51,700
Jan 2, 2024 1.7000 1.7000 1.5700 1.5700 1.5700 14,300
Dec 29, 2023 1.8000 1.8000 1.5500 1.5600 1.5600 21,700
Dec 28, 2023 1.6000 1.7010 1.5400 1.6200 1.6200 34,400
Dec 27, 2023 1.6600 1.7090 1.6000 1.6000 1.6000 30,900
Dec 26, 2023 1.7800 1.7800 1.5670 1.6850 1.6850 10,100
Dec 22, 2023 1.6200 1.6700 1.5600 1.6500 1.6500 24,600
Dec 21, 2023 1.7200 1.7400 1.5590 1.6200 1.6200 43,700
Dec 20, 2023 1.7100 1.7800 1.6400 1.6700 1.6700 26,200
Dec 19, 2023 1.8450 1.8700 1.6700 1.7800 1.7800 43,600
Dec 18, 2023 1.7200 1.9900 1.6120 1.8500 1.8500 108,000
Dec 15, 2023 1.5900 1.8500 1.5900 1.6800 1.6800 115,500
Dec 14, 2023 2.1000 2.1300 1.4050 1.6700 1.6700 256,100
Dec 13, 2023 2.3000 2.7000 2.0300 2.0500 2.0500 857,400
Dec 12, 2023 2.1500 2.7300 2.0100 2.0600 2.0600 137,900
Dec 11, 2023 2.1700 2.4500 2.1300 2.2500 2.2500 71,200
Dec 8, 2023 2.0250 2.4700 1.9800 2.0800 2.0800 97,000
Dec 7, 2023 2.1000 2.1000 1.9500 1.9500 1.9500 8,100
Dec 6, 2023 2.2150 2.2750 2.0300 2.0300 2.0300 18,400
Dec 5, 2023 2.1400 2.2300 2.0800 2.0800 2.0800 5,000
Dec 4, 2023 2.0800 2.5000 1.9000 2.1800 2.1800 25,800
Dec 1, 2023 1.8900 2.4020 1.8800 2.0000 2.0000 96,000
Nov 30, 2023 2.0400 2.0700 1.9300 1.9300 1.9300 10,500
Nov 29, 2023 2.0280 2.2200 2.0100 2.0500 2.0500 38,500
Nov 28, 2023 2.1600 2.1600 1.9800 1.9800 1.9800 10,400
Nov 27, 2023 2.1900 2.1900 2.0500 2.1100 2.1100 20,000
Nov 24, 2023 2.2400 2.2400 2.0600 2.1000 2.1000 22,500
Nov 22, 2023 2.0700 2.4500 2.0530 2.1500 2.1500 76,100
Nov 21, 2023 2.1800 2.2850 2.1000 2.1500 2.1500 10,300
Nov 20, 2023 2.2700 2.4010 2.0800 2.3000 2.3000 60,100
Nov 17, 2023 2.3600 2.3600 2.0900 2.2300 2.2300 15,700
Nov 16, 2023 2.5000 2.5140 2.3110 2.3150 2.3150 17,100
Nov 15, 2023 2.5000 2.5600 2.4000 2.4700 2.4700 18,800
Nov 14, 2023 2.3100 2.4750 2.3100 2.3500 2.3500 10,000
Nov 13, 2023 2.4400 2.4900 2.3100 2.3100 2.3100 20,300
Nov 10, 2023 2.4100 2.5900 2.2900 2.3200 2.3200 31,300
Nov 9, 2023 2.6600 2.6900 2.3500 2.5000 2.5000 21,200
Nov 8, 2023 2.6000 2.7200 2.5600 2.5900 2.5900 16,100
Nov 7, 2023 2.5900 2.8500 2.5300 2.5600 2.5600 38,100
Nov 6, 2023 2.5250 2.7300 2.4600 2.5100 2.5100 23,100
Nov 3, 2023 2.5200 2.6900 2.4500 2.5000 2.5000 25,500
Nov 2, 2023 2.4700 2.6500 2.4100 2.4400 2.4400 30,300
Nov 1, 2023 2.4200 2.6700 2.4200 2.4400 2.4400 34,100
Oct 31, 2023 2.4500 2.7500 2.4500 2.7400 2.7400 51,300
Oct 30, 2023 2.4000 2.7900 2.3000 2.4300 2.4300 25,500
Oct 27, 2023 2.4800 2.6500 2.4200 2.4200 2.4200 35,100
Oct 26, 2023 2.5900 2.5900 2.3400 2.4000 2.4000 16,000
Oct 25, 2023 2.5700 2.6000 2.4300 2.4900 2.4900 14,400
Oct 24, 2023 2.4800 2.6850 2.4800 2.5600 2.5600 24,200
Oct 23, 2023 2.6900 2.8000 2.4800 2.4800 2.4800 34,200
Oct 20, 2023 2.4500 2.8000 2.3410 2.7250 2.7250 19,700
Oct 19, 2023 2.4400 2.5300 2.3100 2.4500 2.4500 17,300
Oct 18, 2023 2.2700 2.8300 2.2700 2.4000 2.4000 98,600
Oct 17, 2023 2.3900 2.6500 2.2110 2.3000 2.3000 38,400
Oct 16, 2023 2.2700 2.8000 2.2700 2.4000 2.4000 94,600
Oct 13, 2023 2.1500 2.4400 2.1500 2.3200 2.3200 23,400
Oct 12, 2023 2.0800 2.1200 2.0800 2.1200 2.1200 1,400
Oct 11, 2023 2.0900 2.3430 2.0900 2.2700 2.2700 29,200
Oct 10, 2023 2.1300 2.1800 2.0850 2.1200 2.1200 5,600
Oct 9, 2023 2.0900 2.1300 2.0900 2.1300 2.1300 1,800
Oct 6, 2023 2.1200 2.3000 2.0650 2.1300 2.1300 4,400
Oct 5, 2023 2.1740 2.2100 2.0600 2.1700 2.1700 10,700
Oct 4, 2023 2.2900 2.3500 2.2000 2.2000 2.2000 26,000
Oct 3, 2023 2.4300 2.4300 2.1900 2.1900 2.1900 14,900
Oct 2, 2023 2.3400 3.0000 2.2420 2.2600 2.2600 150,700
Sep 29, 2023 2.4200 2.5200 2.3500 2.3500 2.3500 13,400
Sep 28, 2023 2.2600 2.5840 2.2600 2.4500 2.4500 37,700
Sep 27, 2023 2.2400 2.4780 2.1070 2.3200 2.3200 32,900
Sep 26, 2023 2.1200 2.2480 2.0600 2.2000 2.2000 48,400
Sep 25, 2023 2.1000 2.6800 2.1000 2.2000 2.2000 101,700
Sep 22, 2023 2.3300 2.4200 2.0300 2.0870 2.0870 66,400
Sep 21, 2023 3.3300 3.3500 1.9600 2.2600 2.2600 245,400
Sep 20, 2023 5.2100 5.3700 3.2100 3.4000 3.4000 214,000
Sep 19, 2023 5.0250 5.7000 5.0250 5.7000 5.7000 30,300
Sep 18, 2023 6.2300 6.2300 5.6800 5.7000 5.7000 10,800
Sep 15, 2023 6.4500 6.5100 5.5700 5.9900 5.9900 72,700
Sep 14, 2023 6.4500 6.4500 6.4000 6.4200 6.4200 21,800
Sep 13, 2023 6.5000 6.5000 6.4000 6.4500 6.4500 12,300
Sep 12, 2023 6.4900 6.5600 6.4500 6.4500 6.4500 21,200
Sep 11, 2023 6.6100 6.6100 6.2550 6.4000 6.4000 15,900
Sep 8, 2023 6.7000 6.7000 6.6000 6.6000 6.6000 500
Sep 7, 2023 6.4700 6.6950 6.3950 6.5000 6.5000 8,300
Sep 6, 2023 6.5000 6.6840 6.4900 6.6840 6.6840 4,200
Sep 5, 2023 6.5300 6.7100 6.5300 6.7000 6.7000 1,400
Sep 1, 2023 6.6000 7.0000 6.6000 6.7000 6.7000 23,600
Aug 31, 2023 6.8900 6.8900 6.6100 6.6410 6.6410 6,300
Aug 30, 2023 6.7600 7.1000 6.7000 6.8900 6.8900 39,100
Aug 29, 2023 7.0000 7.1000 6.8200 6.9400 6.9400 6,500
Aug 28, 2023 7.5050 7.5050 6.9000 6.9000 6.9000 10,900
Aug 25, 2023 7.4000 7.4000 7.3000 7.3000 7.3000 1,300
Aug 24, 2023 7.4400 7.5000 7.3000 7.3200 7.3200 6,600
Aug 23, 2023 7.5000 7.8500 7.4000 7.4000 7.4000 52,900
Aug 22, 2023 7.5100 7.5100 7.2810 7.4700 7.4700 4,200
Aug 21, 2023 7.5100 7.8000 7.5000 7.8000 7.8000 11,800
Aug 18, 2023 7.7550 7.7900 7.7100 7.7900 7.7900 600
Aug 17, 2023 7.6000 7.8950 7.5000 7.5000 7.5000 8,400
Aug 16, 2023 7.9900 8.0000 7.8100 7.8300 7.8300 4,500
Aug 15, 2023 7.6000 8.1500 7.6000 8.1400 8.1400 15,100
Aug 14, 2023 7.5500 8.0000 7.5000 7.7900 7.7900 17,600
Aug 11, 2023 8.0500 8.3580 7.6000 8.0000 8.0000 6,100
Aug 10, 2023 8.2500 8.2500 8.0100 8.0400 8.0400 2,600
Aug 9, 2023 8.1900 8.4000 8.0000 8.2200 8.2200 52,000
Aug 8, 2023 7.5900 8.0000 7.5900 8.0000 8.0000 3,700
Aug 7, 2023 8.3000 8.3000 8.1490 8.1490 8.1490 2,900
Aug 4, 2023 8.3500 8.4300 8.1000 8.4000 8.4000 34,400
Aug 3, 2023 7.4000 8.7500 7.4000 8.3200 8.3200 62,500
Aug 2, 2023 7.4110 7.4110 7.4030 7.4030 7.4030 600
Aug 1, 2023 7.4500 7.4500 7.4500 7.4500 7.4500 800
Jul 31, 2023 7.0200 7.7000 7.0200 7.6900 7.6900 11,100
Jul 28, 2023 7.2300 7.2300 7.2200 7.2300 7.2300 800
Jul 27, 2023 7.5100 7.5100 7.5100 7.5100 7.5100 -
Jul 26, 2023 7.4100 7.7300 7.4100 7.5100 7.5100 5,900
Jul 25, 2023 7.4000 7.7900 7.3700 7.6050 7.6050 3,500
Jul 24, 2023 7.4600 8.0020 7.4200 7.8000 7.8000 17,700
Jul 21, 2023 7.6100 7.8100 7.3500 7.8100 7.8100 8,100
Jul 20, 2023 7.9900 8.0800 7.6000 7.6000 7.6000 4,500
Jul 19, 2023 8.0400 8.1000 7.9900 8.1000 8.1000 5,000
Jul 18, 2023 8.3000 8.3400 8.0100 8.1170 8.1170 3,700
Jul 17, 2023 8.2500 8.4200 8.2500 8.3600 8.3600 2,400
Jul 14, 2023 8.3100 8.4000 8.3100 8.3200 8.3200 1,300
Jul 13, 2023 8.6100 8.6200 8.5100 8.5100 8.5100 2,300
Jul 12, 2023 8.3000 8.8050 8.3000 8.8050 8.8050 2,400
Jul 11, 2023 9.1900 9.1900 8.6700 8.6700 8.6700 6,700
Jul 10, 2023 8.8000 9.2300 8.7460 9.0800 9.0800 14,000
Jul 7, 2023 8.7500 8.8990 8.7500 8.8400 8.8400 2,300
Jul 6, 2023 8.8000 9.3500 8.2400 8.3600 8.3600 15,200
Jul 5, 2023 8.3900 9.4000 8.3300 8.9000 8.9000 41,000
Jul 3, 2023 8.1280 8.6500 8.1280 8.6000 8.6000 12,700
Jun 30, 2023 8.5020 8.7000 8.4000 8.4400 8.4400 6,900
Jun 29, 2023 8.4800 9.0000 8.1100 8.7100 8.7100 23,200
Jun 28, 2023 8.4600 8.9000 8.1000 8.1000 8.1000 5,400
Jun 27, 2023 8.3780 8.8850 8.3020 8.5100 8.5100 10,400
Jun 26, 2023 8.5900 9.1900 8.1100 8.5700 8.5700 16,300
Jun 23, 2023 8.6000 8.9800 8.3450 8.5500 8.5500 5,700
Jun 22, 2023 8.9000 9.0700 8.1100 8.6100 8.6100 16,300
Jun 21, 2023 9.1800 9.1800 8.6720 8.8700 8.8700 7,200
Jun 20, 2023 8.5020 9.2510 8.4100 8.9000 8.9000 10,300
Jun 16, 2023 8.7000 9.2300 8.6700 9.0900 9.0900 6,900
Jun 15, 2023 8.7600 9.1790 8.7600 8.9600 8.9600 2,800

Related Tickers

CLEU China Liberal Education Holdings Limited
2.7000
+1.50%
 
AIU Meta Data Limited
0.4100
+7.67%
 
LXEH Lixiang Education Holding Co., Ltd.
0.3630
-0.55%
 
GSUN Golden Sun Health Technology Group Limited
6.40
-14.55%
 
EEIQ EpicQuest Education Group International Limited
0.8400
-2.33%
 
TCTM TCTM Kids IT Education Inc.
1.2400
+6.90%
 
GV Visionary Holdings Inc.
2.8500
-5.00%
 
STG Sunlands Technology Group
6.65
+7.09%
 
WAFU Wah Fu Education Group Limited
1.8700
-1.58%
 
IH iHuman Inc.
1.7900
-11.39%