QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
1.627
-0.073 (-4.28%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | -3.73% | 65,077 |
| Sep 13, 2024 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 11,872 |
| Sep 12, 2024 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 13,460 |
| Sep 11, 2024 | 1.65 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 15,449 |
| Sep 10, 2024 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 5,834 |
| Sep 9, 2024 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 26,411 |
| Sep 6, 2024 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 14,027 |
| Sep 5, 2024 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 7,170 |
| Sep 4, 2024 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | - | 15,077 |
| Sep 3, 2024 | 1.76 | 1.82 | 1.68 | 1.70 | 1.70 | -2.30% | 24,117 |
| Aug 30, 2024 | 1.75 | 1.81 | 1.66 | 1.74 | 1.74 | -2.25% | 95,798 |
| Aug 29, 2024 | 1.83 | 1.89 | 1.71 | 1.78 | 1.78 | -2.20% | 98,924 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.69 | 1.82 | 1.82 | 6.43% | 365,882 |
| Aug 27, 2024 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -1.16% | 12,137 |
| Aug 26, 2024 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | -1.20% | 7,296 |
| Aug 23, 2024 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 0.63% | 7,456 |
| Aug 22, 2024 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 2,453 |
| Aug 21, 2024 | 1.70 | 1.80 | 1.68 | 1.79 | 1.79 | 2.29% | 31,924 |
| Aug 20, 2024 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 46,376 |
| Aug 19, 2024 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -4.02% | 17,659 |
| Aug 16, 2024 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 8.07% | 69,063 |
| Aug 15, 2024 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | 1.26% | 12,449 |
| Aug 14, 2024 | 1.61 | 1.67 | 1.57 | 1.59 | 1.59 | -1.85% | 35,572 |
| Aug 13, 2024 | 1.63 | 1.64 | 1.50 | 1.62 | 1.62 | -1.82% | 4,774 |
| Aug 12, 2024 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 9,951 |
| Aug 9, 2024 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.05% | 11,966 |
| Aug 8, 2024 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | -1.80% | 9,247 |
| Aug 7, 2024 | 1.66 | 1.69 | 1.60 | 1.67 | 1.67 | 0.60% | 48,756 |
| Aug 6, 2024 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | 1.84% | 9,018 |
| Aug 5, 2024 | 1.65 | 1.67 | 1.57 | 1.63 | 1.63 | -2.98% | 39,766 |
| Aug 2, 2024 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 9,977 |
| Aug 1, 2024 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 7,559 |
| Jul 31, 2024 | 1.75 | 1.78 | 1.66 | 1.74 | 1.74 | 5.45% | 22,244 |
| Jul 30, 2024 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.78% | 62,414 |
| Jul 29, 2024 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | -2.21% | 12,284 |
| Jul 26, 2024 | 1.73 | 1.84 | 1.67 | 1.81 | 1.81 | 7.10% | 129,267 |
| Jul 25, 2024 | 1.67 | 1.74 | 1.65 | 1.69 | 1.69 | 2.42% | 31,198 |
| Jul 24, 2024 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | 30,048 |
| Jul 23, 2024 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 15,009 |
| Jul 22, 2024 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | 1.20% | 20,740 |
| Jul 19, 2024 | 1.65 | 1.73 | 1.63 | 1.66 | 1.66 | -2.35% | 16,885 |
| Jul 18, 2024 | 1.70 | 1.74 | 1.67 | 1.70 | 1.70 | - | 18,871 |
| Jul 17, 2024 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 18,366 |
| Jul 16, 2024 | 1.75 | 1.79 | 1.71 | 1.71 | 1.71 | -1.16% | 36,825 |
| Jul 15, 2024 | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -3.35% | 97,907 |
| Jul 12, 2024 | 1.72 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 91,624 |
| Jul 11, 2024 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 42,304 |
| Jul 10, 2024 | 1.64 | 1.71 | 1.62 | 1.68 | 1.68 | 0.60% | 70,627 |
| Jul 9, 2024 | 1.62 | 1.70 | 1.60 | 1.67 | 1.67 | 1.21% | 59,032 |
| Jul 8, 2024 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 37,282 |
| Jul 5, 2024 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | - | 64,960 |
| Jul 3, 2024 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 45,357 |
| Jul 2, 2024 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 4.91% | 69,952 |
| Jul 1, 2024 | 1.63 | 1.70 | 1.56 | 1.63 | 1.63 | -1.21% | 113,035 |
| Jun 28, 2024 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 101,854 |
| Jun 27, 2024 | 1.65 | 1.75 | 1.63 | 1.67 | 1.67 | 1.83% | 156,413 |
| Jun 26, 2024 | 1.61 | 1.70 | 1.59 | 1.64 | 1.64 | 1.86% | 58,409 |
| Jun 25, 2024 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 43,058 |
| Jun 24, 2024 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 48,539 |
| Jun 21, 2024 | 1.54 | 1.71 | 1.54 | 1.60 | 1.60 | -0.62% | 155,237 |
| Jun 20, 2024 | 1.65 | 1.69 | 1.61 | 1.61 | 1.61 | -3.59% | 67,217 |
| Jun 18, 2024 | 1.55 | 1.72 | 1.50 | 1.67 | 1.67 | 7.05% | 220,071 |
| Jun 17, 2024 | 1.57 | 1.57 | 1.47 | 1.56 | 1.56 | -0.64% | 217,455 |
| Jun 14, 2024 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | -4.27% | 107,500 |
| Jun 13, 2024 | 1.57 | 1.67 | 1.51 | 1.64 | 1.64 | 1.23% | 327,187 |
| Jun 12, 2024 | 1.48 | 1.67 | 1.48 | 1.62 | 1.62 | 3.18% | 540,909 |
| Jun 11, 2024 | 1.85 | 1.87 | 1.49 | 1.57 | 1.57 | -3.68% | 7,631,820 |
| Jun 10, 2024 | 1.70 | 1.79 | 1.52 | 1.63 | 1.63 | -2.40% | 181,050 |
| Jun 7, 2024 | 2.17 | 2.18 | 1.65 | 1.67 | 1.67 | -26.11% | 684,256 |
| Jun 6, 2024 | 2.62 | 2.62 | 2.17 | 2.26 | 2.26 | -13.74% | 139,728 |
| Jun 5, 2024 | 2.59 | 2.65 | 2.51 | 2.62 | 2.62 | 0.77% | 25,734 |
| Jun 4, 2024 | 2.70 | 2.70 | 2.56 | 2.60 | 2.60 | -3.70% | 29,676 |
| Jun 3, 2024 | 2.65 | 2.70 | 2.53 | 2.70 | 2.70 | 3.45% | 32,293 |
| May 31, 2024 | 2.68 | 2.75 | 2.61 | 2.61 | 2.61 | -2.61% | 38,684 |
| May 30, 2024 | 2.64 | 2.80 | 2.62 | 2.68 | 2.68 | 2.29% | 36,203 |
| May 29, 2024 | 2.58 | 2.85 | 2.50 | 2.62 | 2.62 | 2.75% | 89,396 |
| May 28, 2024 | 2.29 | 2.64 | 2.29 | 2.55 | 2.55 | 12.33% | 138,827 |
| May 24, 2024 | 2.27 | 2.49 | 2.24 | 2.27 | 2.27 | 1.79% | 37,844 |
| May 23, 2024 | 2.23 | 2.52 | 2.23 | 2.23 | 2.23 | -0.89% | 73,863 |
| May 22, 2024 | 2.58 | 2.64 | 2.25 | 2.25 | 2.25 | -14.45% | 71,711 |
| May 21, 2024 | 2.53 | 2.75 | 2.53 | 2.63 | 2.63 | 4.78% | 32,556 |
| May 20, 2024 | 2.67 | 3.00 | 2.31 | 2.51 | 2.51 | -5.99% | 316,605 |
| May 17, 2024 | 2.82 | 2.83 | 2.66 | 2.67 | 2.67 | -6.32% | 56,242 |
| May 16, 2024 | 3.07 | 3.12 | 2.72 | 2.85 | 2.85 | -7.47% | 184,922 |
| May 15, 2024 | 3.14 | 3.17 | 3.02 | 3.08 | 3.08 | -0.32% | 23,783 |
| May 14, 2024 | 3.11 | 3.20 | 3.01 | 3.09 | 3.09 | - | 70,029 |
| May 13, 2024 | 3.32 | 3.42 | 3.06 | 3.09 | 3.09 | -9.91% | 84,740 |
| May 10, 2024 | 3.41 | 3.60 | 3.23 | 3.43 | 3.43 | 3.94% | 179,493 |
| May 9, 2024 | 3.01 | 3.45 | 3.01 | 3.30 | 3.30 | 9.63% | 134,444 |
| May 8, 2024 | 3.13 | 3.21 | 3.01 | 3.01 | 3.01 | -5.64% | 89,953 |
| May 7, 2024 | 3.22 | 3.22 | 3.14 | 3.19 | 3.19 | -0.31% | 10,893 |
| May 6, 2024 | 3.21 | 3.22 | 3.04 | 3.20 | 3.20 | 1.59% | 48,898 |
| May 3, 2024 | 3.15 | 3.40 | 3.15 | 3.15 | 3.15 | -0.32% | 117,462 |
| May 2, 2024 | 3.13 | 3.30 | 3.13 | 3.16 | 3.16 | 0.96% | 70,775 |
| May 1, 2024 | 2.97 | 3.37 | 2.97 | 3.13 | 3.13 | 3.99% | 99,626 |
| Apr 30, 2024 | 3.35 | 3.45 | 3.01 | 3.01 | 3.01 | -11.21% | 59,671 |
| Apr 29, 2024 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | -1.17% | 61,321 |
| Apr 26, 2024 | 3.39 | 3.44 | 3.31 | 3.43 | 3.43 | 3.94% | 62,876 |
| Apr 25, 2024 | 3.29 | 3.48 | 3.29 | 3.30 | 3.30 | -2.08% | 83,139 |
| Apr 24, 2024 | 3.31 | 3.50 | 3.27 | 3.37 | 3.37 | 1.81% | 56,859 |