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 )

1.751 +0.011 (+0.64%)
Streaming Delayed Price Updated: 2:07 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.683 1.770 1.683 1.751 7,456 +0.01(+0.64%)
Aug 22, 2024 1.800 1.800 1.740 1.740 2,453 -0.05(-2.79%)
Aug 21, 2024 1.700 1.800 1.680 1.790 31,924 +0.04(+2.29%)
Aug 20, 2024 1.710 1.750 1.670 1.750 46,376 +0.08(+4.79%)
Aug 19, 2024 1.720 1.720 1.660 1.670 17,609 -0.07(-4.02%)
Aug 16, 2024 1.590 1.750 1.590 1.740 69,063 +0.13(+8.07%)
Aug 15, 2024 1.677 1.677 1.610 1.610 12,449 +0.02(+1.26%)
Aug 14, 2024 1.610 1.670 1.570 1.590 35,572 -0.03(-1.85%)
Aug 13, 2024 1.630 1.640 1.500 1.620 3,774 -0.03(-1.82%)
Aug 12, 2024 1.630 1.690 1.630 1.650 9,951 -0.04(-2.37%)
Aug 09, 2024 1.650 1.690 1.650 1.690 11,966 +0.05(+3.05%)
Aug 08, 2024 1.580 1.680 1.580 1.640 9,247 -0.03(-1.80%)
Aug 07, 2024 1.660 1.690 1.600 1.670 48,656 +0.01(+0.60%)
Aug 06, 2024 1.610 1.690 1.600 1.660 9,018 +0.03(+1.84%)
Aug 05, 2024 1.650 1.670 1.570 1.630 39,766 -0.05(-2.98%)
Aug 02, 2024 1.730 1.760 1.670 1.680 9,977 -0.02(-1.18%)
Aug 01, 2024 1.740 1.735 1.680 1.700 7,559 -0.04(-2.30%)
Jul 31, 2024 1.750 1.780 1.660 1.740 22,244 +0.09(+5.45%)
Jul 30, 2024 1.760 1.760 1.650 1.650 62,414 -0.12(-6.76%)
Jul 29, 2024 1.760 1.800 1.720 1.770 12,249 -0.04(-2.23%)
Jul 26, 2024 1.730 1.840 1.670 1.810 129,267 +0.12(+7.10%)
Jul 25, 2024 1.670 1.740 1.650 1.690 31,198 +0.04(+2.42%)
Jul 24, 2024 1.710 1.740 1.650 1.650 30,048 -0.05(-2.94%)
Jul 23, 2024 1.690 1.742 1.660 1.700 15,009 +0.02(+1.19%)
Jul 22, 2024 1.690 1.710 1.630 1.680 20,740 +0.02(+1.20%)
Jul 19, 2024 1.650 1.730 1.630 1.660 16,885 -0.04(-2.35%)
Jul 18, 2024 1.700 1.740 1.671 1.700 18,871 +0.00(+0.00%)
Jul 17, 2024 1.740 1.740 1.660 1.700 18,361 -0.01(-0.58%)
Jul 16, 2024 1.750 1.790 1.710 1.710 36,825 -0.02(-1.16%)
Jul 15, 2024 1.760 1.820 1.715 1.730 97,907 -0.06(-3.35%)
Jul 12, 2024 1.720 1.800 1.685 1.790 91,624 +0.07(+4.07%)
Jul 11, 2024 1.680 1.720 1.680 1.720 42,284 +0.04(+2.38%)
Jul 10, 2024 1.640 1.710 1.615 1.680 70,627 +0.01(+0.60%)
Jul 09, 2024 1.620 1.700 1.600 1.670 59,032 +0.02(+1.21%)
Jul 08, 2024 1.650 1.690 1.650 1.650 37,282 -0.01(-0.60%)
Jul 05, 2024 1.650 1.720 1.640 1.660 64,960 +0.00(+0.00%)
Jul 03, 2024 1.660 1.730 1.660 1.660 45,357 -0.05(-2.92%)
Jul 02, 2024 1.650 1.730 1.650 1.710 69,952 +0.08(+4.91%)
Jul 01, 2024 1.630 1.695 1.560 1.630 113,035 -0.02(-1.21%)
Jun 28, 2024 1.680 1.720 1.640 1.650 101,854 -0.02(-1.20%)
Jun 27, 2024 1.650 1.750 1.630 1.670 156,113 +0.03(+1.83%)
Jun 26, 2024 1.610 1.700 1.590 1.640 58,409 +0.03(+1.86%)
Jun 25, 2024 1.620 1.670 1.590 1.610 43,058 -0.04(-2.42%)
Jun 24, 2024 1.550 1.650 1.550 1.650 48,539 +0.05(+3.12%)
Jun 21, 2024 1.540 1.710 1.540 1.600 155,237 -0.01(-0.62%)
Jun 20, 2024 1.650 1.690 1.610 1.610 67,217 -0.06(-3.59%)
Jun 18, 2024 1.550 1.720 1.500 1.670 220,071 +0.11(+7.05%)
Jun 17, 2024 1.570 1.570 1.470 1.560 217,304 -0.01(-0.64%)
Jun 14, 2024 1.540 1.610 1.540 1.570 107,500 -0.07(-4.27%)
Jun 13, 2024 1.570 1.670 1.510 1.640 327,186 +0.02(+1.23%)
Jun 12, 2024 1.480 1.670 1.480 1.620 540,199 +0.05(+3.18%)
Jun 11, 2024 1.850 1.870 1.490 1.570 7,628,886 -0.06(-3.68%)
Jun 10, 2024 1.700 1.787 1.520 1.630 181,050 -0.04(-2.40%)
Jun 07, 2024 2.170 2.175 1.650 1.670 684,256 -0.59(-26.11%)
Jun 06, 2024 2.620 2.620 2.170 2.260 139,458 -0.36(-13.74%)
Jun 05, 2024 2.590 2.650 2.510 2.620 25,730 +0.02(+0.77%)
Jun 04, 2024 2.700 2.700 2.560 2.600 29,676 -0.10(-3.70%)
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.