QuantaSing Group Limited (QSG)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.0100 | 3.4500 | 3.0100 | 3.3000 | 3.3000 | 134,400 |
| May 08, 2024 | 3.1300 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 90,000 |
| May 07, 2024 | 3.2200 | 3.2200 | 3.1350 | 3.1900 | 3.1900 | 10,900 |
| May 06, 2024 | 3.2100 | 3.2200 | 3.0400 | 3.2000 | 3.2000 | 48,900 |
| May 03, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 117,400 |
| May 02, 2024 | 3.1300 | 3.2950 | 3.1300 | 3.1600 | 3.1600 | 70,800 |
| May 01, 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 09, 2024 | 3.5700 | 3.7300 | 3.5700 | 3.6300 | 3.6300 | 65,400 |
| Apr 08, 2024 | 3.8300 | 3.9500 | 3.6200 | 3.6300 | 3.6300 | 149,800 |
| Apr 05, 2024 | 3.8700 | 4.0100 | 3.8100 | 3.8400 | 3.8400 | 163,900 |
| Apr 04, 2024 | 3.9800 | 4.1110 | 3.9200 | 3.9900 | 3.9900 | 70,400 |
| Apr 03, 2024 | 4.0300 | 4.2000 | 3.7500 | 3.9000 | 3.9000 | 143,700 |
| Apr 02, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 190,500 |
| Apr 01, 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 08, 2024 | 2.8200 | 3.0810 | 2.6500 | 2.7100 | 2.7100 | 312,900 |
| Mar 07, 2024 | 3.7800 | 3.8900 | 2.7240 | 2.8000 | 2.8000 | 1,200,100 |
| Mar 06, 2024 | 3.2400 | 3.2400 | 2.9060 | 3.0400 | 3.0400 | 83,500 |
| Mar 05, 2024 | 3.3700 | 3.4900 | 3.0380 | 3.1200 | 3.1200 | 91,500 |
| Mar 04, 2024 | 3.5500 | 3.7400 | 3.4000 | 3.4100 | 3.4100 | 53,000 |
| Mar 01, 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 09, 2024 | 3.9800 | 3.9800 | 3.4800 | 3.6200 | 3.6200 | 199,100 |
| Feb 08, 2024 | 3.9900 | 3.9900 | 3.4500 | 3.8100 | 3.8100 | 136,100 |
| Feb 07, 2024 | 3.8500 | 3.9150 | 3.4500 | 3.8500 | 3.8500 | 121,300 |
| Feb 06, 2024 | 4.0900 | 4.0900 | 3.7650 | 3.9000 | 3.9000 | 91,100 |
| Feb 05, 2024 | 4.1600 | 4.1600 | 3.6800 | 3.8400 | 3.8400 | 98,000 |
| Feb 02, 2024 | 4.0300 | 4.1800 | 3.6900 | 3.9200 | 3.9200 | 128,600 |
| Feb 01, 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 09, 2024 | 2.1700 | 2.4200 | 2.0200 | 2.2200 | 2.2200 | 856,000 |
| Jan 08, 2024 | 1.8500 | 2.9000 | 1.8000 | 2.0000 | 2.0000 | 3,845,400 |
| Jan 05, 2024 | 1.5900 | 1.7600 | 1.5600 | 1.6900 | 1.6900 | 103,300 |
| Jan 04, 2024 | 1.5000 | 1.8800 | 1.4800 | 1.5800 | 1.5800 | 170,300 |
| Jan 03, 2024 | 1.6600 | 1.6680 | 1.4100 | 1.4300 | 1.4300 | 51,700 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.