QuantaSing Group Ltd (QSG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.66 | 0.19 | 7.69 | 2.52 | 2.7 | 2.4077 | 83152 |
| 1741390500 | 2.47 | 0.1 | 4.22 | 2.37 | 2.55 | 2.325 | 55180 |
| 1741304100 | 2.37 | 0.06 | 2.60 | 2.32 | 2.3711 | 2.25 | 67101 |
| 1741217700 | 2.31 | -0.07 | -2.94 | 2.31 | 2.36 | 2.2601 | 70691 |
| 1741131300 | 2.38 | 0.07 | 3.03 | 2.31 | 2.42 | 2.15 | 87472 |
| 1741044900 | 2.31 | -0.01 | -0.43 | 2.4 | 2.4 | 2.301 | 49378 |
| 1740785700 | 2.32 | -0.09 | -3.73 | 2.35 | 2.4 | 2.302 | 75188 |
| 1740699300 | 2.41 | -0.05 | -2.03 | 2.42 | 2.4602 | 2.38 | 60552 |
| 1740612900 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.42 | 35402 |
| 1740526500 | 2.5099999 | 0.09 | 3.72 | 2.44 | 2.525 | 2.36 | 131800 |
| 1740440100 | 2.42 | -0.08 | -3.01 | 2.47 | 2.54 | 2.35 | 87686 |
| 1740180900 | 2.4952 | -0.02 | -0.98 | 2.57 | 2.6086999 | 2.4501 | 67819 |
| 1740094500 | 2.52 | -0.08 | -3.08 | 2.63 | 2.63 | 2.5066 | 37543 |
| 1740008100 | 2.6 | 0.04 | 1.56 | 2.56 | 2.6055 | 2.48 | 42751 |
| 1739921700 | 2.56 | 0.07 | 2.81 | 2.61 | 2.73 | 2.5 | 106760 |
| 1739576100 | 2.49 | 0 | 0.00 | 2.57 | 2.64 | 2.43 | 41481 |
| 1739489700 | 2.49 | -0.09 | -3.49 | 2.54 | 2.6650999 | 2.4 | 74506 |
| 1739403300 | 2.58 | 0.02 | 0.78 | 2.5099999 | 2.775 | 2.49 | 69922 |
| 1739316900 | 2.56 | -0.02 | -0.78 | 2.57 | 2.5782 | 2.3506 | 123814 |
| 1739230500 | 2.58 | 0.13 | 5.31 | 2.49 | 2.65 | 2.4507 | 213390 |
| 1738971300 | 2.45 | 0.08 | 3.38 | 2.44 | 2.48 | 2.37 | 51982 |
| 1738884900 | 2.37 | 0.01 | 0.42 | 2.39 | 2.39 | 2.2501 | 27051 |
| 1738798500 | 2.36 | 0.01 | 0.43 | 2.32 | 2.365 | 2.2201 | 22331 |
| 1738712100 | 2.35 | -0.03 | -1.21 | 2.38 | 2.4599 | 2.32 | 36853 |
| 1738625700 | 2.3788999 | -0 | -0.05 | 2.29 | 2.39 | 2.29 | 27692 |
| 1738366500 | 2.38 | 0.01 | 0.42 | 2.42 | 2.42 | 2.3139 | 18910 |
| 1738280100 | 2.37 | 0.04 | 1.72 | 2.35 | 2.4599 | 2.2708 | 34969 |
| 1738193700 | 2.33 | -0.04 | -1.69 | 2.3805 | 2.48 | 2.29 | 28497 |
| 1738107300 | 2.37 | -0.01 | -0.42 | 2.43 | 2.452 | 2.2107 | 41172 |
| 1738020900 | 2.38 | -0.13 | -5.18 | 2.49 | 2.49 | 2.3008 | 80994 |
| 1737761700 | 2.5099999 | 0.32 | 14.61 | 2.5 | 2.6 | 2.365 | 135127 |
| 1737675300 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1737588900 | 2.19 | 0.02 | 0.92 | 2.17 | 2.3 | 2.0705 | 60019 |
| 1737502500 | 2.17 | 0.05 | 2.36 | 2.2 | 2.2 | 2 | 83159 |
| 1737156900 | 2.12 | 0.22 | 11.58 | 1.97 | 2.13 | 1.94 | 140670 |
| 1737070500 | 1.9 | 0.11 | 6.15 | 1.76 | 1.9 | 1.7 | 98339 |
| 1736984100 | 1.79 | -0.03 | -1.65 | 1.89 | 1.95 | 1.599 | 1010943 |
| 1736897700 | 1.82 | 0.07 | 4.00 | 1.83 | 1.8916 | 1.76 | 74124 |
| 1736811300 | 1.75 | -0.22 | -11.17 | 1.99 | 2 | 1.75 | 72492 |
| 1736552100 | 1.97 | -0.03 | -1.50 | 1.98 | 1.98 | 1.9494 | 20116 |
| 1736379300 | 2 | 0.03 | 1.52 | 1.98 | 2.0299999 | 1.9725 | 49501 |
| 1736292900 | 1.97 | -0.1 | -4.83 | 2.12 | 2.13 | 1.97 | 99542 |
| 1736206500 | 2.07 | 0.07 | 3.50 | 2 | 2.1926 | 1.99 | 76515 |
| 1735947300 | 2 | -0.12 | -5.66 | 2.09 | 2.09 | 1.9 | 208919 |
| 1735860900 | 2.12 | -0.04 | -1.85 | 2.21 | 2.22 | 2 | 66562 |
| 1735688100 | 2.16 | -0.02 | -0.92 | 2.2 | 2.27 | 2.07 | 80541 |
| 1735601700 | 2.18 | 0.13 | 6.34 | 2.07 | 2.18 | 1.9519 | 102451 |
| 1735342500 | 2.05 | -0.03 | -1.44 | 2.05 | 2.0843 | 1.95 | 95063 |
| 1735256100 | 2.08 | 0.06 | 2.97 | 2.1 | 2.1499 | 2.0099999 | 44293 |
| 1735077840 | 2.02 | 0.13 | 6.88 | 1.93 | 2.105 | 1.87 | 281227 |
| 1734996900 | 1.89 | -0.03 | -1.56 | 1.89 | 1.9796 | 1.85 | 38838 |
| 1734737700 | 1.92 | -0.02 | -1.03 | 2.0299999 | 2.04 | 1.8805 | 52446 |
| 1734651300 | 1.94 | -0.13 | -6.28 | 2.11 | 2.115 | 1.87 | 364921 |
| 1734564900 | 2.07 | -0.06 | -2.82 | 2.07 | 2.277 | 2 | 105433 |
| 1734478500 | 2.13 | -0.22 | -9.36 | 2.2799999 | 2.2799999 | 2.05 | 160643 |
| 1734392100 | 2.35 | -0.16 | -6.37 | 2.49 | 2.5905 | 2.3 | 95575 |
| 1734132900 | 2.5099999 | -0.26 | -9.39 | 2.72 | 2.729 | 2.4 | 116295 |
| 1734046500 | 2.77 | 0 | 0.00 | 2.7799999 | 2.79 | 2.71 | 78738 |
| 1733960100 | 2.77 | -0.08 | -2.81 | 2.79 | 2.8 | 2.72 | 49750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
