Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.670 -0.590 (-26.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.