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 (%)
May 31, 2023 8.710 9.800 8.390 8.600 62,457 -0.51(-5.60%)
May 30, 2023 9.930 10.49 7.220 9.110 118,917 -0.89(-8.90%)
May 26, 2023 10.31 11.39 9.600 10.00 81,989 -1.08(-9.75%)
May 25, 2023 11.57 13.50 9.720 11.08 316,343 -7.92(-41.68%)
May 24, 2023 9.000 28.99 9.000 19.00 1,164,137 +10.75(+130.30%)
May 23, 2023 7.540 9.002 7.540 8.250 9,869 +0.84(+11.34%)
May 22, 2023 7.720 7.750 7.410 7.410 7,815 -0.34(-4.39%)
May 19, 2023 7.040 7.750 7.040 7.750 7,341 +0.76(+10.83%)
May 18, 2023 7.630 7.660 6.660 6.992 3,193 -1.51(-17.74%)
May 16, 2023 8.500 136 -0.25(-2.86%)
May 15, 2023 9.000 9.000 8.750 8.750 15,700 -0.75(-7.89%)
May 12, 2023 9.760 11.50 9.450 9.500 19,760 -0.37(-3.70%)
May 11, 2023 10.00 10.00 9.865 9.865 403 -0.43(-4.22%)
May 10, 2023 10.01 10.30 10.01 10.30 11,323 -0.05(-0.48%)
May 09, 2023 10.45 10.46 10.35 10.35 545 -0.15(-1.43%)
May 08, 2023 10.50 10.50 10.50 10.50 826 -0.41(-3.76%)
May 04, 2023 10.91 1 -1.00(-8.40%)
May 03, 2023 11.91 11.91 11.91 11.91 175 -0.09(-0.75%)
May 02, 2023 12.00 12.00 12.00 12.00 340 +0.00(+0.00%)
May 01, 2023 11.99 12.00 11.99 12.00 760 +0.00(+0.00%)
Apr 28, 2023 10.80 12.00 10.80 12.00 1,698 +1.24(+11.52%)
Apr 27, 2023 10.76 10.76 10.76 10.76 1,002 +0.20(+1.89%)
Apr 26, 2023 10.60 11.20 10.56 10.56 3,508 -0.04(-0.38%)
Apr 25, 2023 10.57 11.46 10.23 10.60 5,309 -0.90(-7.83%)
Apr 24, 2023 11.00 11.69 11.00 11.50 1,114 +0.60(+5.50%)
Apr 21, 2023 11.45 12.45 10.90 10.90 6,510 -0.03(-0.27%)
Apr 20, 2023 10.99 10.99 10.93 10.93 711 -0.07(-0.64%)
Apr 19, 2023 11.20 11.20 10.95 11.00 956 -0.26(-2.31%)
Apr 18, 2023 9.890 11.50 9.890 11.26 14,646 +0.69(+6.53%)
Apr 14, 2023 10.57 183 -0.93(-8.09%)
Apr 11, 2023 11.50 5 +0.00(+0.00%)
Apr 10, 2023 11.50 11.50 11.46 11.50 728 +0.05(+0.44%)
Apr 06, 2023 11.28 11.45 11.10 11.45 1,265 -0.01(-0.09%)
Apr 04, 2023 11.46 51 -0.04(-0.35%)
Apr 03, 2023 11.30 11.50 11.10 11.50 1,549 -0.48(-4.01%)
Mar 31, 2023 11.44 12.00 11.09 11.98 9,478 +0.54(+4.69%)
Mar 30, 2023 11.50 11.50 11.44 11.44 1,147 -0.26(-2.19%)
Mar 29, 2023 11.90 11.95 11.53 11.70 3,944 -0.40(-3.31%)
Mar 28, 2023 12.14 12.14 12.10 12.10 889 -0.10(-0.83%)
Mar 27, 2023 12.20 12.50 12.20 12.20 1,998 -0.10(-0.80%)
Mar 24, 2023 12.30 12.30 12.30 12.30 677 +0.13(+1.07%)
Mar 23, 2023 12.17 12.17 12.17 12.17 495 +0.06(+0.48%)
Mar 22, 2023 12.12 12.12 12.11 12.11 550 -0.59(-4.63%)
Mar 21, 2023 11.62 12.70 11.62 12.70 16,826 +0.90(+7.63%)
Mar 20, 2023 11.80 11.80 11.80 11.80 140 -0.22(-1.83%)
Mar 16, 2023 12.02 93 +0.02(+0.17%)
Mar 15, 2023 12.05 12.32 12.00 12.00 611 -0.40(-3.23%)
Mar 14, 2023 12.11 12.40 12.00 12.40 2,559 +0.38(+3.16%)
Mar 13, 2023 12.00 12.06 12.00 12.02 2,925 +0.03(+0.25%)
Mar 10, 2023 12.32 12.32 11.99 11.99 2,971 -0.27(-2.20%)
Mar 09, 2023 12.47 12.50 12.26 12.26 2,474 -0.46(-3.62%)
Mar 08, 2023 12.19 12.93 12.10 12.72 29,163 +0.52(+4.26%)
Mar 07, 2023 12.25 12.25 11.80 12.20 7,897 -0.26(-2.10%)
Mar 03, 2023 12.46 226 +0.28(+2.31%)
Mar 02, 2023 12.21 12.21 12.18 12.18 556 -0.32(-2.56%)
Mar 01, 2023 12.11 12.50 12.05 12.50 2,782 +0.30(+2.46%)
Feb 28, 2023 12.30 12.30 12.20 12.20 1,760 -0.25(-2.01%)
Feb 27, 2023 12.20 13.10 12.20 12.45 41,565 +0.24(+1.97%)
Feb 24, 2023 12.17 12.33 12.00 12.21 11,510 -0.29(-2.32%)
Feb 23, 2023 12.36 12.89 12.36 12.50 7,216 +0.11(+0.89%)
Feb 22, 2023 12.25 13.20 12.25 12.39 17,611 +0.17(+1.39%)
Feb 21, 2023 12.34 12.35 12.00 12.22 10,829 -0.14(-1.13%)
Feb 17, 2023 12.71 12.71 12.28 12.36 5,736 -0.44(-3.44%)
Feb 16, 2023 12.57 13.14 12.57 12.80 7,279 +0.09(+0.71%)
Feb 15, 2023 13.00 13.05 12.60 12.71 11,648 -0.44(-3.35%)
Feb 14, 2023 12.50 13.15 12.32 13.15 18,850 +0.45(+3.54%)
Feb 13, 2023 12.30 12.90 12.20 12.70 24,890 +0.30(+2.42%)
Feb 10, 2023 12.50 12.50 12.25 12.40 9,581 -0.30(-2.36%)
Feb 09, 2023 12.15 12.70 12.11 12.70 28,226 +0.61(+5.05%)
Feb 08, 2023 12.20 12.30 12.00 12.09 37,847 -0.21(-1.71%)
Feb 07, 2023 12.20 12.45 12.10 12.30 29,749 -0.18(-1.44%)
Feb 06, 2023 12.10 12.50 12.06 12.48 40,329 +0.12(+0.97%)
Feb 03, 2023 12.30 12.53 12.30 12.36 20,820 -0.14(-1.12%)
Feb 02, 2023 12.42 12.54 12.25 12.50 28,369 +0.00(+0.00%)
Feb 01, 2023 12.28 12.59 12.28 12.50 31,015 -0.10(-0.79%)
Jan 31, 2023 12.40 12.60 12.26 12.60 18,789 +0.07(+0.56%)
Jan 30, 2023 12.24 12.56 12.00 12.53 54,846 -0.07(-0.56%)
Jan 27, 2023 12.45 12.83 12.30 12.60 119,866 +0.04(+0.32%)
Jan 26, 2023 12.50 13.43 12.00 12.56 166,988 +0.04(+0.32%)
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.