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

Qudian Inc ADR (NY: QD )

1.890 -0.070 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 0.7200 0.9500 0.7200 0.8463 5,646,293 +0.12(+15.92%)
May 27, 2022 0.7894 0.7894 0.7115 0.7301 690,743 -0.04(-5.18%)
May 26, 2022 0.7200 0.7943 0.7100 0.7700 809,944 +0.03(+4.22%)
May 25, 2022 0.7300 0.7539 0.7250 0.7388 441,944 -0.00(-0.14%)
May 24, 2022 0.7880 0.7880 0.7200 0.7398 614,192 -0.02(-2.80%)
May 23, 2022 0.8026 0.8196 0.7600 0.7611 409,693 -0.03(-3.71%)
May 20, 2022 0.7900 0.8200 0.7715 0.7904 639,887 +0.00(+0.47%)
May 19, 2022 0.7800 0.8100 0.7500 0.7867 546,172 -0.01(-1.66%)
May 18, 2022 0.7601 0.8395 0.7601 0.8000 532,466 -0.01(-1.23%)
May 17, 2022 0.7500 0.8491 0.7500 0.8100 633,394 +0.06(+7.93%)
May 16, 2022 0.7600 0.7897 0.7400 0.7505 603,908 -0.01(-1.25%)
May 13, 2022 0.8000 0.8280 0.7600 0.7600 1,683,391 -0.03(-4.21%)
May 12, 2022 0.8100 0.8296 0.7600 0.7934 907,056 -0.02(-2.94%)
May 11, 2022 0.8800 0.9064 0.8100 0.8174 533,461 -0.06(-7.33%)
May 10, 2022 0.9005 0.9499 0.8701 0.8821 552,723 -0.01(-1.52%)
May 09, 2022 0.9735 0.9900 0.8870 0.8957 1,396,625 -0.09(-9.53%)
May 06, 2022 1.010 1.050 0.9900 0.9901 578,517 -0.05(-4.80%)
May 05, 2022 1.070 1.100 1.035 1.040 411,251 -0.09(-7.96%)
May 04, 2022 1.060 1.140 1.045 1.130 468,408 +0.07(+6.60%)
May 03, 2022 1.120 1.120 1.030 1.060 559,385 -0.02(-1.85%)
May 02, 2022 1.050 1.110 1.050 1.080 583,505 +0.00(+0.00%)
Apr 29, 2022 1.090 1.175 1.070 1.080 714,007 -0.03(-2.70%)
Apr 28, 2022 1.050 1.135 1.030 1.110 491,419 +0.05(+4.72%)
Apr 27, 2022 0.9900 1.080 0.9901 1.060 752,139 +0.07(+6.96%)
Apr 26, 2022 1.030 1.060 0.9906 0.9910 562,015 -0.04(-3.79%)
Apr 25, 2022 0.9700 1.050 0.9700 1.030 493,106 +0.04(+4.04%)
Apr 22, 2022 1.010 1.080 0.9850 0.9900 720,805 -0.03(-2.94%)
Apr 21, 2022 1.010 1.050 1.010 1.020 670,649 -0.01(-0.97%)
Apr 20, 2022 1.100 1.100 1.010 1.030 877,770 -0.02(-1.90%)
Apr 19, 2022 1.030 1.080 0.9902 1.050 765,666 -0.01(-0.94%)
Apr 18, 2022 1.110 1.150 1.026 1.060 1,020,468 -0.04(-3.64%)
Apr 14, 2022 1.190 1.190 1.090 1.100 1,114,324 -0.08(-6.78%)
Apr 13, 2022 1.150 1.200 1.140 1.180 648,520 +0.03(+2.61%)
Apr 12, 2022 1.130 1.200 1.125 1.150 963,568 +0.02(+1.77%)
Apr 11, 2022 1.200 1.200 1.130 1.130 1,015,846 -0.13(-10.32%)
Apr 08, 2022 1.200 1.270 1.190 1.260 657,736 +0.07(+5.88%)
Apr 07, 2022 1.190 1.235 1.180 1.190 801,776 -0.02(-1.65%)
Apr 06, 2022 1.220 1.260 1.180 1.210 736,884 -0.03(-2.42%)
Apr 05, 2022 1.290 1.290 1.230 1.240 469,474 -0.03(-2.36%)
Apr 04, 2022 1.270 1.290 1.245 1.270 585,264 +0.03(+2.42%)
Apr 01, 2022 1.240 1.280 1.220 1.240 828,256 +0.06(+5.08%)
Mar 31, 2022 1.170 1.200 1.160 1.180 1,083,150 +0.01(+0.85%)
Mar 30, 2022 1.170 1.240 1.160 1.170 568,910 -0.03(-2.50%)
Mar 29, 2022 1.110 1.240 1.110 1.200 882,747 +0.09(+8.11%)
Mar 28, 2022 1.190 1.240 1.070 1.110 1,077,717 -0.11(-9.02%)
Mar 25, 2022 1.250 1.250 1.200 1.220 723,084 -0.04(-3.17%)
Mar 24, 2022 1.170 1.260 1.170 1.260 596,575 +0.07(+5.88%)
Mar 23, 2022 1.230 1.278 1.167 1.190 1,430,918 -0.11(-8.46%)
Mar 22, 2022 1.090 1.340 1.080 1.300 4,314,573 +0.25(+23.81%)
Mar 21, 2022 1.020 1.080 0.9567 1.050 2,300,112 +0.03(+2.94%)
Mar 18, 2022 0.9300 1.090 0.9200 1.020 2,889,710 +0.04(+4.08%)
Mar 17, 2022 0.9400 0.9800 0.9100 0.9800 1,152,044 +0.04(+4.26%)
Mar 16, 2022 0.7980 0.9600 0.7906 0.9400 2,270,862 +0.19(+26.04%)
Mar 15, 2022 0.6300 0.7635 0.6300 0.7458 2,182,907 +0.12(+18.36%)
Mar 14, 2022 0.7000 0.7200 0.6300 0.6301 1,555,483 -0.09(-12.49%)
Mar 11, 2022 0.7100 0.7278 0.6486 0.7200 1,865,468 +0.01(+1.41%)
Mar 10, 2022 0.7446 0.7591 0.7050 0.7100 1,196,319 -0.04(-5.75%)
Mar 09, 2022 0.8000 0.8000 0.7500 0.7533 810,409 -0.01(-0.76%)
Mar 08, 2022 0.7300 0.7989 0.7300 0.7591 1,010,386 -0.01(-1.42%)
Mar 07, 2022 0.7500 0.7999 0.7445 0.7700 963,396 +0.02(+2.12%)
Mar 04, 2022 0.8141 0.8233 0.7500 0.7540 974,802 -0.07(-8.02%)
Mar 03, 2022 0.8700 0.8700 0.7928 0.8197 881,940 -0.04(-4.97%)
Mar 02, 2022 0.8500 0.8700 0.8000 0.8626 878,446 +0.07(+9.20%)
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.