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 (%)
Jul 31, 2023 7.020 7.700 7.020 7.690 11,071 +0.46(+6.36%)
Jul 28, 2023 7.230 7.230 7.220 7.230 767 -0.28(-3.73%)
Jul 26, 2023 7.510 225 -0.10(-1.25%)
Jul 25, 2023 7.400 7.790 7.370 7.605 3,496 -0.19(-2.50%)
Jul 24, 2023 7.460 8.002 7.420 7.800 17,675 -0.01(-0.13%)
Jul 21, 2023 7.610 7.810 7.350 7.810 8,179 +0.21(+2.76%)
Jul 20, 2023 7.990 8.080 7.600 7.600 4,545 -0.50(-6.17%)
Jul 19, 2023 8.040 8.100 7.990 8.100 5,008 -0.02(-0.20%)
Jul 18, 2023 8.300 8.340 8.010 8.117 3,659 -0.24(-2.91%)
Jul 17, 2023 8.250 8.420 8.250 8.360 2,400 +0.04(+0.48%)
Jul 14, 2023 8.310 8.400 8.310 8.320 1,286 -0.19(-2.23%)
Jul 13, 2023 8.610 8.620 8.510 8.510 2,271 -0.29(-3.35%)
Jul 12, 2023 8.300 8.805 8.300 8.805 2,381 +0.13(+1.56%)
Jul 11, 2023 9.190 9.190 8.670 8.670 6,726 -0.41(-4.52%)
Jul 10, 2023 8.800 9.230 8.746 9.080 14,032 +0.24(+2.71%)
Jul 07, 2023 8.750 8.899 8.750 8.840 2,310 +0.48(+5.74%)
Jul 06, 2023 8.800 9.350 8.240 8.360 15,174 -0.54(-6.07%)
Jul 05, 2023 8.390 9.400 8.330 8.900 41,012 +0.30(+3.49%)
Jul 03, 2023 8.128 8.650 8.128 8.600 12,747 +0.16(+1.90%)
Jun 30, 2023 8.500 8.700 8.400 8.440 6,941 -0.27(-3.10%)
Jun 29, 2023 8.480 9.000 8.110 8.710 23,184 +0.61(+7.53%)
Jun 28, 2023 8.460 8.900 8.100 8.100 5,398 -0.41(-4.82%)
Jun 27, 2023 8.378 8.885 8.302 8.510 10,358 -0.06(-0.70%)
Jun 26, 2023 8.590 9.190 8.110 8.570 16,314 +0.02(+0.23%)
Jun 23, 2023 8.600 8.980 8.345 8.550 5,700 -0.06(-0.70%)
Jun 22, 2023 8.900 9.070 8.110 8.610 16,254 -0.26(-2.93%)
Jun 21, 2023 9.180 9.180 8.672 8.870 7,174 -0.03(-0.34%)
Jun 20, 2023 8.502 9.251 8.410 8.900 10,321 -0.19(-2.09%)
Jun 16, 2023 8.700 9.230 8.670 9.090 6,864 +0.13(+1.45%)
Jun 15, 2023 8.760 9.179 8.760 8.960 2,783 -0.14(-1.54%)
Jun 14, 2023 8.890 9.364 8.582 9.100 27,723 +0.23(+2.59%)
Jun 13, 2023 8.800 8.965 8.500 8.870 23,747 +0.27(+3.14%)
Jun 12, 2023 8.490 9.160 8.202 8.600 39,629 -0.06(-0.69%)
Jun 09, 2023 9.250 9.250 8.660 8.660 15,044 -0.32(-3.56%)
Jun 08, 2023 8.620 9.000 8.500 8.980 12,520 +0.28(+3.22%)
Jun 07, 2023 8.580 9.500 8.550 8.700 54,077 -0.05(-0.57%)
Jun 06, 2023 9.010 9.010 8.360 8.750 30,836 -0.12(-1.35%)
Jun 05, 2023 8.800 9.403 8.800 8.870 20,584 -0.21(-2.31%)
Jun 02, 2023 10.11 10.56 8.650 9.080 71,342 -0.98(-9.74%)
Jun 01, 2023 11.99 13.91 10.00 10.06 1,107,110 +1.46(+16.98%)
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%)
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.