Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

QuantaSing Group Limited - American Depositary Shares (NQ: QSG )

2.450 +0.200 (+8.89%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 2.580 2.640 2.250 2.250 71,704 -0.38(-14.45%)
May 21, 2024 2.530 2.750 2.530 2.630 32,556 +0.12(+4.78%)
May 20, 2024 2.670 3.000 2.310 2.510 316,605 -0.16(-5.99%)
May 17, 2024 2.820 2.830 2.660 2.670 56,242 -0.18(-6.32%)
May 16, 2024 3.070 3.120 2.720 2.850 184,920 -0.23(-7.47%)
May 15, 2024 3.140 3.168 3.023 3.080 23,783 -0.01(-0.32%)
May 14, 2024 3.110 3.200 3.010 3.090 70,029 +0.00(+0.00%)
May 13, 2024 3.320 3.420 3.060 3.090 84,740 -0.34(-9.91%)
May 10, 2024 3.410 3.600 3.230 3.430 179,493 +0.13(+3.94%)
May 09, 2024 3.010 3.450 3.010 3.300 134,444 +0.29(+9.63%)
May 08, 2024 3.130 3.210 3.010 3.010 89,953 -0.18(-5.64%)
May 07, 2024 3.220 3.220 3.135 3.190 10,893 -0.01(-0.31%)
May 06, 2024 3.210 3.220 3.040 3.200 48,898 +0.05(+1.59%)
May 03, 2024 3.150 3.400 3.150 3.150 117,462 -0.01(-0.32%)
May 02, 2024 3.130 3.295 3.130 3.160 70,775 +0.03(+0.96%)
May 01, 2024 2.970 3.370 2.970 3.130 99,626 +0.12(+3.99%)
Apr 30, 2024 3.350 3.450 3.010 3.010 59,671 -0.38(-11.21%)
Apr 29, 2024 3.480 3.480 3.350 3.390 61,321 -0.04(-1.17%)
Apr 26, 2024 3.390 3.440 3.310 3.430 62,876 +0.13(+3.94%)
Apr 25, 2024 3.290 3.480 3.290 3.300 83,139 -0.07(-2.08%)
Apr 24, 2024 3.310 3.500 3.270 3.370 56,859 +0.06(+1.81%)
Apr 23, 2024 3.240 3.500 3.240 3.310 68,831 +0.03(+0.91%)
Apr 22, 2024 3.270 3.520 3.250 3.280 153,868 -0.07(-2.09%)
Apr 19, 2024 3.470 3.640 3.310 3.350 116,920 -0.14(-4.01%)
Apr 18, 2024 3.590 3.590 3.370 3.490 67,707 -0.03(-0.85%)
Apr 17, 2024 3.240 3.732 3.240 3.520 266,281 +0.25(+7.65%)
Apr 16, 2024 3.230 3.400 3.140 3.270 136,704 +0.03(+0.93%)
Apr 15, 2024 3.140 3.390 3.140 3.240 212,307 -0.12(-3.57%)
Apr 12, 2024 3.470 3.570 3.220 3.360 178,820 -0.11(-3.17%)
Apr 11, 2024 3.570 3.690 3.390 3.470 134,379 -0.22(-5.96%)
Apr 10, 2024 3.790 3.790 3.640 3.690 82,320 +0.06(+1.65%)
Apr 09, 2024 3.570 3.730 3.570 3.630 65,432 +0.00(+0.00%)
Apr 08, 2024 3.830 3.950 3.620 3.630 149,672 -0.21(-5.47%)
Apr 05, 2024 3.870 4.010 3.810 3.840 163,995 -0.15(-3.76%)
Apr 04, 2024 3.980 4.111 3.920 3.990 70,369 +0.09(+2.31%)
Apr 03, 2024 4.030 4.200 3.750 3.900 143,827 -0.25(-6.02%)
Apr 02, 2024 4.120 4.150 4.000 4.150 190,568 +0.05(+1.22%)
Apr 01, 2024 4.230 4.230 4.000 4.100 258,088 +0.01(+0.24%)
Mar 28, 2024 4.100 4.210 4.020 4.090 237,128 -0.11(-2.62%)
Mar 27, 2024 4.180 4.260 4.080 4.200 196,334 +0.01(+0.24%)
Mar 26, 2024 4.380 4.380 4.010 4.190 229,986 +0.05(+1.21%)
Mar 25, 2024 3.790 4.300 3.770 4.140 405,849 +0.38(+10.11%)
Mar 22, 2024 3.850 3.850 3.660 3.760 176,033 +0.01(+0.27%)
Mar 21, 2024 3.750 3.889 3.610 3.750 303,749 +0.15(+4.17%)
Mar 20, 2024 3.360 3.600 3.200 3.600 198,284 +0.35(+10.77%)
Mar 19, 2024 3.500 3.550 3.065 3.250 202,432 -0.15(-4.41%)
Mar 18, 2024 3.340 3.425 3.050 3.400 472,268 +0.39(+12.96%)
Mar 15, 2024 3.000 3.250 2.960 3.010 443,909 +0.08(+2.73%)
Mar 14, 2024 2.980 2.980 2.800 2.930 87,167 +0.13(+4.64%)
Mar 13, 2024 2.830 2.955 2.740 2.800 77,906 +0.04(+1.45%)
Mar 12, 2024 2.850 2.930 2.750 2.760 45,050 -0.14(-4.83%)
Mar 11, 2024 2.630 2.960 2.550 2.900 134,661 +0.19(+7.01%)
Mar 08, 2024 2.820 3.081 2.650 2.710 312,885 -0.09(-3.21%)
Mar 07, 2024 3.780 3.890 2.724 2.800 1,200,091 -0.24(-7.89%)
Mar 06, 2024 3.240 3.240 2.906 3.040 83,480 -0.08(-2.56%)
Mar 05, 2024 3.370 3.490 3.038 3.120 91,453 -0.29(-8.50%)
Mar 04, 2024 3.550 3.740 3.400 3.410 53,003 -0.13(-3.67%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.