Free Trial

QuantaSing Group (QSG) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free QSG Stock Alerts
$2.55
+0.28 (+12.33%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

QuantaSing Group Stock Price Performance

5 Day
Performance
+14.35%
1 Month
Performance
-25.66%
3 Month
Performance
-26.72%
6 Month
Performance
+28.79%
Year-To-Date
Performance
+63.46%
1 Year
Performance
-74.50%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

QSG Stock Chart for Tuesday, May, 28, 2024

QSG Chart by TradingView

QuantaSing Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.27$2.55
+12.33%		$2.64$2.29138,827 shs$144.05 million
05/27/2024$2.27$2.27$2.49$2.2437,800 shs$128.23 million
05/24/2024$2.23$2.27
+1.79%		$2.49$2.2437,844 shs$128.23 million
05/23/2024$2.25$2.23
-0.89%		$2.52$2.2373,848 shs$125.97 million
05/22/2024$2.63$2.25
-14.45%		$2.64$2.2570,681 shs$127.10 million
05/21/2024$2.51$2.63
+4.78%		$2.75$2.5332,478 shs$148.57 million
05/20/2024$2.67$2.51
-5.99%		$3.00$2.31316,605 shs$141.79 million
05/17/2024$2.85$2.67
-6.32%		$2.83$2.6656,242 shs$150.83 million
05/16/2024$3.08$2.85
-7.47%		$3.12$2.72184,916 shs$161.00 million
05/15/2024$3.09$3.08
-0.32%		$3.17$3.0223,783 shs$173.99 million
05/14/2024$3.09$3.09$3.20$3.0170,027 shs$174.55 million
05/13/2024$3.43$3.09
-9.91%		$3.42$3.0684,619 shs$174.55 million
05/10/2024$3.30$3.43
+3.94%		$3.60$3.23179,460 shs$193.76 million
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:QSG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits