Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc ADR (NY: QD )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.900 2.020 1.880 1.980 717,435 +0.11(+5.88%)
Jun 27, 2024 1.870 1.935 1.870 1.870 322,109 -0.02(-1.06%)
Jun 26, 2024 1.990 2.000 1.880 1.890 617,068 -0.13(-6.44%)
Jun 25, 2024 2.000 2.085 2.000 2.020 644,350 +0.02(+1.00%)
Jun 24, 2024 1.850 2.030 1.850 2.000 783,381 +0.13(+6.95%)
Jun 21, 2024 1.840 1.910 1.820 1.870 887,732 -0.02(-1.06%)
Jun 20, 2024 1.910 1.940 1.835 1.890 965,033 +0.01(+0.53%)
Jun 18, 2024 1.750 1.910 1.730 1.880 872,595 +0.12(+6.82%)
Jun 17, 2024 1.810 1.820 1.735 1.760 808,827 -0.02(-1.12%)
Jun 14, 2024 1.700 1.860 1.690 1.780 1,249,366 +0.11(+6.59%)
Jun 13, 2024 1.530 1.720 1.530 1.670 950,019 +0.14(+9.15%)
Jun 12, 2024 1.600 1.600 1.530 1.530 350,733 -0.05(-3.16%)
Jun 11, 2024 1.560 1.580 1.520 1.580 403,116 +0.02(+1.28%)
Jun 10, 2024 1.600 1.620 1.535 1.560 680,492 -0.06(-3.70%)
Jun 07, 2024 1.640 1.640 1.610 1.620 464,039 -0.03(-1.82%)
Jun 06, 2024 1.660 1.710 1.650 1.650 231,346 -0.03(-1.79%)
Jun 05, 2024 1.690 1.700 1.650 1.680 481,808 -0.01(-0.59%)
Jun 04, 2024 1.700 1.745 1.675 1.690 313,887 +0.01(+0.60%)
Jun 03, 2024 1.700 1.740 1.680 1.680 352,781 -0.03(-1.75%)
May 31, 2024 1.690 1.710 1.680 1.710 262,805 +0.00(+0.00%)
May 30, 2024 1.720 1.730 1.690 1.710 261,523 -0.01(-0.58%)
May 29, 2024 1.710 1.740 1.680 1.720 412,074 -0.02(-1.15%)
May 28, 2024 1.690 1.800 1.660 1.740 453,636 +0.05(+2.96%)
May 24, 2024 1.720 1.780 1.670 1.690 539,004 -0.03(-1.74%)
May 23, 2024 1.850 1.890 1.720 1.720 459,225 -0.09(-4.97%)
May 22, 2024 1.830 1.900 1.800 1.810 306,161 -0.01(-0.55%)
May 21, 2024 1.900 1.910 1.820 1.820 313,952 -0.07(-3.70%)
May 20, 2024 1.900 1.945 1.860 1.890 393,470 +0.00(+0.00%)
May 17, 2024 1.970 2.020 1.870 1.890 435,617 -0.07(-3.57%)
May 16, 2024 1.970 2.020 1.930 1.960 1,300,162 -0.01(-0.51%)
May 15, 2024 2.060 2.070 1.970 1.970 532,221 -0.07(-3.43%)
May 14, 2024 2.100 2.150 2.040 2.040 549,005 -0.08(-3.77%)
May 13, 2024 2.110 2.150 2.090 2.120 543,017 +0.03(+1.44%)
May 10, 2024 2.270 2.280 2.070 2.090 708,284 -0.19(-8.33%)
May 09, 2024 2.300 2.340 2.260 2.280 410,460 -0.04(-1.72%)
May 08, 2024 2.400 2.415 2.320 2.320 351,250 -0.12(-4.92%)
May 07, 2024 2.530 2.530 2.400 2.440 959,634 -0.07(-2.79%)
May 06, 2024 2.490 2.515 2.475 2.510 1,183,666 +0.01(+0.40%)
May 03, 2024 2.420 2.500 2.420 2.500 647,679 +0.09(+3.73%)
May 02, 2024 2.430 2.480 2.405 2.410 752,489 +0.01(+0.42%)
May 01, 2024 2.380 2.456 2.380 2.400 715,383 +0.02(+0.84%)
Apr 30, 2024 2.470 2.510 2.360 2.380 853,027 -0.12(-4.80%)
Apr 29, 2024 2.470 2.525 2.470 2.500 1,198,127 +0.04(+1.63%)
Apr 26, 2024 2.440 2.510 2.440 2.460 656,734 +0.03(+1.23%)
Apr 25, 2024 2.430 2.510 2.400 2.430 717,849 -0.03(-1.22%)
Apr 24, 2024 2.460 2.510 2.430 2.460 896,875 -0.01(-0.40%)
Apr 23, 2024 2.330 2.470 2.300 2.470 649,774 +0.14(+6.01%)
Apr 22, 2024 2.270 2.360 2.270 2.330 578,573 +0.05(+2.19%)
Apr 19, 2024 2.220 2.305 2.220 2.280 626,975 +0.03(+1.33%)
Apr 18, 2024 2.250 2.295 2.240 2.250 780,912 -0.02(-0.88%)
Apr 17, 2024 2.330 2.380 2.250 2.270 739,647 -0.06(-2.58%)
Apr 16, 2024 2.410 2.440 2.310 2.330 762,907 -0.08(-3.32%)
Apr 15, 2024 2.420 2.485 2.390 2.410 587,505 -0.01(-0.41%)
Apr 12, 2024 2.400 2.495 2.400 2.420 747,044 -0.01(-0.41%)
Apr 11, 2024 2.490 2.535 2.420 2.430 1,177,769 -0.07(-2.80%)
Apr 10, 2024 2.430 2.515 2.430 2.500 1,336,616 +0.00(+0.00%)
Apr 09, 2024 2.480 2.520 2.470 2.500 951,642 +0.01(+0.40%)
Apr 08, 2024 2.420 2.500 2.420 2.490 1,055,604 +0.07(+2.89%)
Apr 05, 2024 2.420 2.485 2.395 2.420 800,712 +0.02(+0.83%)
Apr 04, 2024 2.470 2.510 2.400 2.400 615,916 -0.06(-2.44%)
Apr 03, 2024 2.390 2.510 2.390 2.460 1,029,142 +0.08(+3.36%)
Apr 02, 2024 2.460 2.500 2.365 2.380 1,237,183 -0.12(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.