QuantaSing Group Ltd (QSG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.68 | 0.02 | 1.20 | 1.6299999 | 1.71 | 1.6299999 | 20737 |
| 1721428500 | 1.66 | -0.04 | -2.35 | 1.65 | 1.7299 | 1.6299999 | 16885 |
| 1721342100 | 1.7 | 0 | 0.00 | 1.7 | 1.74 | 1.6709 | 18871 |
| 1721255700 | 1.7 | -0.01 | -0.58 | 1.74 | 1.74 | 1.66 | 18361 |
| 1721169300 | 1.71 | -0.02 | -1.16 | 1.74 | 1.79 | 1.71 | 36545 |
| 1721082900 | 1.73 | -0.06 | -3.35 | 1.76 | 1.82 | 1.715 | 97887 |
| 1720823700 | 1.79 | 0.07 | 4.07 | 1.73 | 1.8 | 1.685 | 91624 |
| 1720737300 | 1.72 | 0.04 | 2.38 | 1.69 | 1.72 | 1.68 | 42284 |
| 1720650900 | 1.68 | 0.01 | 0.60 | 1.65 | 1.71 | 1.615 | 70627 |
| 1720564500 | 1.67 | 0.02 | 1.21 | 1.62 | 1.7 | 1.6 | 59032 |
| 1720478100 | 1.65 | -0.03 | -1.79 | 1.65 | 1.69 | 1.65 | 37282 |
| 1720218900 | 1.68 | 0.03 | 1.82 | 1.65 | 1.7198 | 1.6399999 | 64960 |
| 1720040640 | 1.65 | -0.06 | -3.51 | 1.7 | 1.73 | 1.65 | 45357 |
| 1719959700 | 1.71 | 0.08 | 4.91 | 1.6399999 | 1.73 | 1.6399999 | 69952 |
| 1719873300 | 1.6299999 | -0.04 | -2.40 | 1.6299999 | 1.6954 | 1.56 | 113035 |
| 1719614100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1719527700 | 1.67 | 0.03 | 1.83 | 1.65 | 1.75 | 1.6299999 | 155113 |
| 1719441300 | 1.6399999 | 0.03 | 1.86 | 1.61 | 1.6999 | 1.59 | 58409 |
| 1719354900 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.67 | 1.59 | 43058 |
| 1719268500 | 1.65 | 0.05 | 3.12 | 1.55 | 1.65 | 1.55 | 48539 |
| 1719009300 | 1.6 | -0.01 | -0.62 | 1.54 | 1.71 | 1.54 | 155228 |
| 1718922900 | 1.61 | -0.06 | -3.59 | 1.65 | 1.69 | 1.59 | 67217 |
| 1718750100 | 1.67 | 0.11 | 7.05 | 1.55 | 1.72 | 1.5 | 220071 |
| 1718663700 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.47 | 217304 |
| 1718404500 | 1.57 | -0.07 | -4.27 | 1.54 | 1.61 | 1.54 | 103100 |
| 1718318100 | 1.6399999 | 0.02 | 1.23 | 1.57 | 1.67 | 1.51 | 327186 |
| 1718231700 | 1.62 | 0.05 | 3.18 | 1.48 | 1.67 | 1.48 | 538641 |
| 1718145300 | 1.57 | -0.06 | -3.68 | 1.85 | 1.87 | 1.49 | 7625941 |
| 1718058900 | 1.6299999 | -0.04 | -2.40 | 1.7 | 1.7874 | 1.52 | 181050 |
| 1717799700 | 1.67 | -0.59 | -26.11 | 2.17 | 2.175 | 1.65 | 683768 |
| 1717713300 | 2.2599999 | -0.36 | -13.74 | 2.62 | 2.62 | 2.17 | 139458 |
| 1717626900 | 2.62 | 0.02 | 0.77 | 2.61 | 2.65 | 2.5101 | 25730 |
| 1717540500 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.56 | 29676 |
| 1717454100 | 2.7 | 0.09 | 3.45 | 2.65 | 2.7 | 2.5301 | 32293 |
| 1717194900 | 2.61 | -0.07 | -2.61 | 2.66 | 2.75 | 2.61 | 38684 |
| 1717108500 | 2.68 | 0.06 | 2.29 | 2.64 | 2.8 | 2.62 | 36200 |
| 1717022100 | 2.62 | 0.07 | 2.75 | 2.58 | 2.85 | 2.5 | 88996 |
| 1716935700 | 2.55 | 0.28 | 12.33 | 2.29 | 2.64 | 2.29 | 57890 |
| 1716590100 | 2.27 | 0.04 | 1.79 | 2.27 | 2.491 | 2.24 | 37844 |
| 1716503700 | 2.23 | -0.02 | -0.89 | 2.23 | 2.52 | 2.23 | 73861 |
| 1716417300 | 2.25 | -0.38 | -14.45 | 2.58 | 2.64 | 2.25 | 71554 |
| 1716330900 | 2.63 | 0.12 | 4.78 | 2.5299999 | 2.7496 | 2.5299999 | 32556 |
| 1716244500 | 2.5099999 | -0.16 | -5.99 | 2.67 | 3 | 2.31 | 316605 |
| 1715985300 | 2.67 | -0.18 | -6.32 | 2.82 | 2.83 | 2.66 | 56242 |
| 1715898900 | 2.85 | -0.23 | -7.47 | 3.07 | 3.12 | 2.72 | 184920 |
| 1715812500 | 3.08 | -0.01 | -0.32 | 3.14 | 3.1678 | 3.0227 | 23783 |
| 1715726100 | 3.09 | 0 | 0.00 | 3.11 | 3.2 | 3.0099999 | 70027 |
| 1715639700 | 3.09 | -0.34 | -9.91 | 3.32 | 3.42 | 3.06 | 84646 |
| 1715380500 | 3.43 | 0.13 | 3.94 | 3.41 | 3.5999 | 3.23 | 179463 |
| 1715294100 | 3.3 | 0.29 | 9.63 | 3.0099999 | 3.45 | 3.0099999 | 134444 |
| 1715207700 | 3.0099999 | -0.18 | -5.64 | 3.13 | 3.21 | 3.0099999 | 89953 |
| 1715121300 | 3.19 | -0.01 | -0.31 | 3.22 | 3.22 | 3.1349999 | 10893 |
| 1715034900 | 3.2 | 0.05 | 1.59 | 3.21 | 3.22 | 3.04 | 48898 |
| 1714775700 | 3.15 | -0.01 | -0.32 | 3.15 | 3.3999 | 3.15 | 117462 |
| 1714689300 | 3.16 | 0.03 | 0.96 | 3.13 | 3.295 | 3.12 | 70775 |
| 1714602900 | 3.13 | 0.12 | 3.99 | 2.97 | 3.37 | 2.97 | 99626 |
| 1714516500 | 3.0099999 | -0.38 | -11.21 | 3.35 | 3.45 | 3.0099999 | 59607 |
| 1714430100 | 3.39 | -0.04 | -1.17 | 3.48 | 3.48 | 3.35 | 61321 |
| 1714170900 | 3.43 | 0.13 | 3.94 | 3.39 | 3.44 | 3.31 | 62876 |
| 1714084500 | 3.3 | -0.07 | -2.08 | 3.29 | 3.48 | 3.29 | 83139 |
| 1713998100 | 3.37 | 0.06 | 1.81 | 3.31 | 3.5 | 3.2703 | 56859 |
| 1713911700 | 3.31 | 0.03 | 0.91 | 3.24 | 3.5 | 3.24 | 68831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
