Free Trial

QuantaSing Group (QSG) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free QSG Stock Alerts
$3.41
+0.11 (+3.33%)
(As of 09:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

QuantaSing Group Stock Price Performance

5 Day
Performance
+8.25%
1 Month
Performance
-7.59%
3 Month
Performance
-5.80%
6 Month
Performance
+46.98%
Year-To-Date
Performance
+118.59%
1 Year
Performance
-66.89%
Receive QSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuantaSing Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

QSG Stock Chart for Friday, May, 10, 2024

QSG Chart by TradingView

QuantaSing Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.01$3.30
+9.63%		$3.45$3.01134,443 shs$186.42 million
05/08/2024$3.19$3.01
-5.64%		$3.21$3.0189,952 shs$170.04 million
05/07/2024$3.20$3.19
-0.31%		$3.22$3.1410,893 shs$180.20 million
05/06/2024$3.15$3.20
+1.59%		$3.22$3.0448,898 shs$180.77 million
05/03/2024$3.16$3.15
-0.32%		$3.40$3.15115,412 shs$177.94 million
05/02/2024$3.13$3.16
+0.96%		$3.30$3.1370,724 shs$178.51 million
05/01/2024$3.01$3.13
+3.99%		$3.37$2.9799,626 shs$176.81 million
04/30/2024$3.39$3.01
-11.21%		$3.45$3.0159,607 shs$170.04 million
04/29/2024$3.43$3.39
-1.17%		$3.48$3.3561,297 shs$191.50 million
04/26/2024$3.30$3.43
+3.94%		$3.44$3.3162,875 shs$193.76 million
04/25/2024$3.37$3.30
-2.08%		$3.48$3.2983,139 shs$186.42 million
04/24/2024$3.31$3.37
+1.81%		$3.50$3.2756,859 shs$190.37 million
04/23/2024$3.28$3.31
+0.91%		$3.50$3.2468,831 shs$186.98 million
04/22/2024$3.35$3.28
-2.09%		$3.52$3.25153,868 shs$185.29 million
04/19/2024$3.49$3.35
-4.01%		$3.64$3.31116,917 shs$189.24 million
04/18/2024$3.52$3.49
-0.85%		$3.59$3.3766,476 shs$197.15 million
04/17/2024$3.27$3.52
+7.65%		$3.73$3.24266,170 shs$198.85 million
04/16/2024$3.24$3.27
+0.93%		$3.40$3.14136,704 shs$184.72 million
04/15/2024$3.36$3.24
-3.57%		$3.39$3.14212,307 shs$183.03 million
04/12/2024$3.47$3.36
-3.17%		$3.57$3.22178,819 shs$189.81 million
04/11/2024$3.69$3.47
-5.96%		$3.69$3.39134,278 shs$196.02 million
04/10/2024$3.63$3.69
+1.65%		$3.79$3.6482,316 shs$208.45 million
04/09/2024$3.63$3.63$3.73$3.5765,432 shs$205.06 million
04/08/2024$3.84$3.63
-5.47%		$3.95$3.62148,092 shs$205.04 million
04/05/2024$3.99$3.84
-3.76%		$4.01$3.81163,826 shs$216.92 million
04/04/2024$3.90$3.99
+2.31%		$4.11$3.9270,369 shs$225.38 million
04/03/2024$4.15$3.90
-6.02%		$4.17$3.75143,717 shs$220.31 million
04/02/2024$4.10$4.15
+1.22%		$4.15$4.00190,499 shs$234.43 million
04/01/2024$4.09$4.10
+0.24%		$4.23$4.00257,939 shs$231.61 million
03/29/2024$4.09$4.09$4.21$4.02237,128 shs$231.02 million
03/28/2024$4.20$4.09
-2.62%		$4.21$4.03237,113 shs$231.04 million
03/27/2024$4.19$4.20
+0.24%		$4.26$4.08193,333 shs$237.26 million
03/26/2024$4.14$4.19
+1.21%		$4.38$4.01229,801 shs$236.69 million
03/25/2024$3.76$4.14
+10.11%		$4.30$3.77405,682 shs$233.87 million
03/22/2024$3.75$3.76
+0.27%		$3.85$3.66175,564 shs$207.59 million
03/21/2024$3.60$3.75
+4.17%		$3.89$3.61303,749 shs$207.04 million
03/20/2024$3.25$3.60
+10.77%		$3.60$3.20197,174 shs$198.76 million
03/19/2024$3.40$3.25
-4.41%		$3.55$3.07201,733 shs$179.42 million
03/18/2024$3.01$3.40
+12.96%		$3.43$3.05472,227 shs$187.71 million
03/15/2024$2.93$3.01
+2.73%		$3.25$2.96443,451 shs$166.18 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/14/2024$2.80$2.93
+4.64%		$2.98$2.8087,136 shs$161.75 million
03/13/2024$2.76$2.80
+1.45%		$2.96$2.7477,906 shs$154.59 million
03/12/2024$2.90$2.76
-4.83%		$2.93$2.7544,835 shs$152.38 million
03/11/2024$2.71$2.90
+7.01%		$2.96$2.55134,661 shs$160.11 million
03/08/2024$2.80$2.71
-3.21%		$3.08$2.65312,871 shs$149.62 million
03/07/2024$3.04$2.80
-7.89%		$3.89$2.721.19 million shs$154.59 million
03/06/2024$3.12$3.04
-2.56%		$3.24$2.9183,322 shs$167.84 million
03/05/2024$3.41$3.12
-8.50%		$3.49$3.0491,453 shs$172.24 million
03/04/2024$3.54$3.41
-3.67%		$3.74$3.4053,003 shs$188.27 million
03/01/2024$3.53$3.54
+0.28%		$3.62$3.3161,026 shs$195.44 million
02/29/2024$3.48$3.53
+1.44%		$3.68$3.4422,293 shs$192.12 million
02/28/2024$3.65$3.48
-4.66%		$3.75$3.4180,716 shs$192.13 million
02/27/2024$3.27$3.65
+11.62%		$3.76$3.25137,358 shs$201.52 million
02/26/2024$3.30$3.27
-0.91%		$3.42$3.13109,456 shs$180.54 million
02/23/2024$3.41$3.30
-3.23%		$3.49$3.2976,892 shs$182.19 million
02/22/2024$3.53$3.41
-3.40%		$3.65$3.3856,149 shs$188.27 million
02/21/2024$3.57$3.53
-0.98%		$3.69$3.22107,219 shs$194.89 million
02/20/2024$3.52$3.57
+1.28%		$3.76$3.14288,099 shs$196.82 million
02/19/2024$3.52$3.52$3.64$3.4865,200 shs$194.34 million
02/16/2024$3.54$3.52
-0.56%		$3.64$3.4865,044 shs$194.34 million
02/15/2024$3.32$3.54
+6.63%		$3.76$3.2397,061 shs$195.43 million
02/14/2024$3.48$3.32
-4.60%		$3.60$3.25120,778 shs$183.30 million
02/13/2024$3.55$3.48
-1.97%		$3.64$3.3081,660 shs$192.13 million
02/12/2024$3.62$3.55
-1.93%		$3.90$3.39152,848 shs$196.00 million
02/09/2024$3.81$3.62
-4.99%		$3.98$3.48199,085 shs$199.86 million

Related Companies:
This page (NASDAQ:QSG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society