QuantaSing Group Ltd (QSG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 2.85 | -0.15 | -5.00 | 2.97 | 2.97 | 2.8 | 48427 |
| 1733787300 | 3 | 0.18 | 6.38 | 3.13 | 3.13 | 2.89 | 260474 |
| 1733528100 | 2.82 | -0.09 | -3.09 | 2.91 | 2.97 | 2.75 | 91227 |
| 1733441700 | 2.91 | -0.17 | -5.52 | 3.08 | 3.08 | 2.83 | 43378 |
| 1733355300 | 3.08 | 0.26 | 9.22 | 2.8 | 3.08 | 2.7428 | 62779 |
| 1733268900 | 2.82 | -0.02 | -0.70 | 2.79 | 2.88 | 2.71 | 36833 |
| 1733182500 | 2.84 | 0.16 | 5.97 | 2.86 | 2.88 | 2.69 | 87429 |
| 1732917840 | 2.68 | -0.17 | -5.96 | 2.85 | 2.8714 | 2.67 | 73068 |
| 1732750500 | 2.85 | -0.43 | -13.11 | 2.47 | 2.98 | 2.33 | 305091 |
| 1732664100 | 3.2799999 | 0.49 | 17.56 | 2.85 | 3.2799999 | 2.7 | 228857 |
| 1732577700 | 2.79 | -0.01 | -0.36 | 2.84 | 2.8899 | 2.71 | 40819 |
| 1732318500 | 2.8 | 0 | 0.00 | 2.79 | 2.8685 | 2.7201 | 29077 |
| 1732232100 | 2.8 | -0.01 | -0.36 | 2.84 | 2.85 | 2.77 | 23071 |
| 1732145700 | 2.81 | -0.02 | -0.71 | 2.86 | 2.88 | 2.81 | 74999 |
| 1732059300 | 2.83 | 0.01 | 0.35 | 2.83 | 2.94 | 2.65 | 105281 |
| 1731972900 | 2.82 | 0.02 | 0.71 | 2.79 | 3.08 | 2.79 | 124111 |
| 1731713700 | 2.8 | 0.15 | 5.66 | 2.71 | 2.95 | 2.6748 | 82835 |
| 1731627300 | 2.65 | -0.4 | -13.11 | 3.07 | 3.1328999 | 2.61 | 81606 |
| 1731540900 | 3.05 | -0.11 | -3.48 | 3.22 | 3.22 | 2.98 | 60909 |
| 1731454500 | 3.16 | 0.01 | 0.32 | 3.07 | 3.3 | 3.07 | 29156 |
| 1731368100 | 3.15 | -0.19 | -5.69 | 3.34 | 3.35 | 3.0601 | 172330 |
| 1731108900 | 3.34 | -0.04 | -1.18 | 3.23 | 3.4 | 3.22 | 68883 |
| 1731022500 | 3.38 | 0.23 | 7.30 | 3.29 | 3.38 | 3.13 | 107169 |
| 1730936100 | 3.15 | -0.25 | -7.35 | 3.39 | 3.39 | 2.81 | 74751 |
| 1730849700 | 3.4 | 0.07 | 2.10 | 3.43 | 3.43 | 3.2 | 72888 |
| 1730763300 | 3.33 | 0.22 | 7.07 | 3.19 | 3.36 | 3.13 | 170856 |
| 1730500500 | 3.11 | -0.06 | -1.89 | 3.27 | 3.27 | 3.02 | 199051 |
| 1730414100 | 3.17 | -0.17 | -5.09 | 3.32 | 3.32 | 3.0501 | 35764 |
| 1730327700 | 3.34 | -0.02 | -0.60 | 3.35 | 3.51 | 3.2301 | 123916 |
| 1730241300 | 3.36 | -0.09 | -2.61 | 3.51 | 3.8 | 3.32 | 277491 |
| 1730154900 | 3.45 | 0.77 | 28.73 | 2.7 | 3.58 | 2.7 | 272369 |
| 1729895700 | 2.68 | -0.12 | -4.29 | 2.8 | 2.8799 | 2.68 | 47795 |
| 1729809300 | 2.8 | -0.06 | -2.10 | 2.87 | 2.94 | 2.8 | 36882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
