Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc ADR (NY: QD )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 3, 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 (%)
Jan 31, 2023 1.180 1.280 1.180 1.240 1,846,730 +0.06(+5.08%)
Jan 30, 2023 1.170 1.215 1.150 1.180 1,508,847 -0.03(-2.48%)
Jan 27, 2023 1.210 1.260 1.200 1.210 1,585,303 +0.04(+3.42%)
Jan 26, 2023 1.160 1.250 1.141 1.170 1,707,306 +0.04(+3.54%)
Jan 25, 2023 1.150 1.200 1.120 1.130 830,354 -0.06(-5.04%)
Jan 24, 2023 1.140 1.210 1.120 1.190 885,120 +0.05(+4.39%)
Jan 23, 2023 1.100 1.150 1.085 1.140 1,104,358 +0.06(+5.56%)
Jan 20, 2023 1.040 1.110 1.000 1.080 2,032,486 +0.06(+5.88%)
Jan 19, 2023 1.030 1.090 0.9858 1.020 1,688,111 +0.00(+0.00%)
Jan 18, 2023 1.100 1.113 1.010 1.020 2,146,540 -0.05(-4.67%)
Jan 17, 2023 1.120 1.120 1.060 1.070 1,850,780 -0.05(-4.46%)
Jan 13, 2023 1.140 1.150 1.095 1.120 856,771 -0.03(-2.61%)
Jan 12, 2023 1.120 1.160 1.110 1.150 754,392 +0.04(+3.60%)
Jan 11, 2023 1.140 1.150 1.095 1.110 916,066 -0.04(-3.48%)
Jan 10, 2023 1.100 1.180 1.083 1.150 1,068,616 +0.05(+4.55%)
Jan 09, 2023 1.150 1.150 0.9530 1.100 1,921,816 -0.04(-3.51%)
Jan 06, 2023 1.120 1.180 1.090 1.140 1,319,971 +0.05(+4.59%)
Jan 05, 2023 1.050 1.120 1.020 1.090 1,986,922 +0.07(+6.86%)
Jan 04, 2023 0.9200 1.055 0.9203 1.020 3,118,992 +0.08(+8.51%)
Jan 03, 2023 0.9400 0.9899 0.9200 0.9400 878,428 -0.01(-1.36%)
Dec 30, 2022 0.9302 0.9900 0.9300 0.9530 982,518 -0.02(-1.72%)
Dec 29, 2022 0.9300 0.9700 0.9012 0.9697 1,369,455 +0.03(+3.48%)
Dec 28, 2022 0.9100 0.9737 0.9100 0.9371 1,180,155 +0.01(+0.63%)
Dec 27, 2022 0.9189 0.9650 0.9189 0.9312 980,324 -0.03(-2.94%)
Dec 23, 2022 0.9200 0.9594 0.9195 0.9594 828,207 +0.02(+2.61%)
Dec 22, 2022 0.9101 0.9500 0.8940 0.9350 954,973 -0.01(-1.58%)
Dec 21, 2022 0.9600 0.9600 0.9309 0.9500 948,061 -0.02(-1.80%)
Dec 20, 2022 0.9345 0.9674 0.9150 0.9674 840,163 +0.02(+1.84%)
Dec 19, 2022 0.9200 0.9683 0.9112 0.9499 646,881 +0.02(+1.96%)
Dec 16, 2022 0.9200 0.9697 0.9092 0.9316 552,002 -0.01(-1.38%)
Dec 15, 2022 0.9380 0.9867 0.9100 0.9446 626,578 +0.01(+0.55%)
Dec 14, 2022 0.9600 0.9855 0.9312 0.9394 740,865 -0.04(-3.95%)
Dec 13, 2022 0.9036 0.9900 0.9015 0.9780 1,374,448 +0.10(+11.14%)
Dec 12, 2022 0.8500 0.9200 0.8530 0.8800 834,597 +0.03(+3.52%)
Dec 09, 2022 0.8954 0.9000 0.8200 0.8501 570,814 -0.02(-2.85%)
Dec 08, 2022 0.8500 0.8850 0.8329 0.8750 599,376 +0.03(+4.07%)
Dec 07, 2022 0.7970 0.8702 0.7969 0.8408 383,109 +0.04(+4.94%)
Dec 06, 2022 0.9000 0.9096 0.7792 0.8012 949,265 -0.10(-11.21%)
Dec 05, 2022 0.9000 0.9298 0.8473 0.9024 1,288,538 +0.00(+0.27%)
Dec 02, 2022 0.8100 0.9081 0.8000 0.9000 1,185,767 +0.12(+15.38%)
Dec 01, 2022 0.7373 0.8449 0.7338 0.7800 1,112,448 +0.06(+8.02%)
Nov 30, 2022 0.7300 0.7448 0.7040 0.7221 760,510 +0.01(+1.05%)
Nov 29, 2022 0.7100 0.7326 0.7050 0.7146 752,787 +0.02(+2.22%)
Nov 28, 2022 0.7350 0.7495 0.6901 0.6991 673,994 -0.03(-4.23%)
Nov 25, 2022 0.7510 0.7741 0.7110 0.7300 697,475 -0.04(-4.92%)
Nov 23, 2022 0.8000 0.8199 0.7502 0.7678 749,547 -0.05(-6.09%)
Nov 22, 2022 0.8030 0.8300 0.8030 0.8176 562,414 +0.01(+1.41%)
Nov 21, 2022 0.8101 0.8380 0.8000 0.8062 732,219 -0.04(-4.77%)
Nov 18, 2022 0.8400 0.8600 0.8400 0.8466 377,866 -0.00(-0.40%)
Nov 17, 2022 0.8600 0.8997 0.8500 0.8500 551,644 -0.05(-5.56%)
Nov 16, 2022 0.8851 0.9100 0.8705 0.9000 498,473 -0.01(-1.09%)
Nov 15, 2022 0.8800 0.9200 0.8564 0.9099 840,779 +0.04(+4.43%)
Nov 14, 2022 0.8574 0.9100 0.8574 0.8713 439,868 -0.03(-2.98%)
Nov 11, 2022 0.8300 0.9099 0.8200 0.8981 698,132 +0.08(+9.52%)
Nov 10, 2022 0.8200 0.8390 0.8056 0.8200 561,599 +0.01(+0.94%)
Nov 09, 2022 0.8408 0.8602 0.8100 0.8124 545,602 -0.05(-5.53%)
Nov 08, 2022 0.8540 0.8708 0.8501 0.8600 301,093 +0.00(+0.00%)
Nov 07, 2022 0.8900 0.8999 0.8536 0.8600 390,373 -0.00(-0.57%)
Nov 04, 2022 0.8700 0.9500 0.8449 0.8649 785,935 +0.02(+1.99%)
Nov 03, 2022 0.9000 0.9000 0.8456 0.8480 316,626 -0.05(-5.78%)
Nov 02, 2022 0.8304 0.9050 0.8304 0.9000 659,873 +0.05(+5.88%)
Nov 01, 2022 0.8300 0.8599 0.8276 0.8500 365,426 +0.02(+2.41%)
Oct 31, 2022 0.8010 0.8520 0.8010 0.8300 307,075 +0.00(+0.10%)
Oct 28, 2022 0.8000 0.8398 0.7977 0.8292 376,781 -0.00(-0.10%)
Oct 27, 2022 0.8300 0.8469 0.8100 0.8300 495,306 -0.02(-2.35%)
Oct 26, 2022 0.8500 0.8698 0.8400 0.8500 406,505 -0.00(-0.36%)
Oct 25, 2022 0.8200 0.8733 0.8200 0.8531 348,295 +0.02(+2.59%)
Oct 24, 2022 0.8100 0.8523 0.8100 0.8316 562,231 -0.07(-7.38%)
Oct 21, 2022 0.8920 0.9200 0.8700 0.8979 291,056 -0.00(-0.23%)
Oct 20, 2022 0.8600 0.9109 0.8630 0.9000 293,447 +0.03(+3.45%)
Oct 19, 2022 0.8800 0.8996 0.8700 0.8700 158,711 -0.03(-3.23%)
Oct 18, 2022 0.8630 0.9100 0.8630 0.8990 279,721 +0.01(+1.01%)
Oct 17, 2022 0.8900 0.9037 0.8619 0.8900 303,580 +0.01(+1.14%)
Oct 14, 2022 0.8900 0.9001 0.8513 0.8800 374,518 -0.01(-0.61%)
Oct 13, 2022 0.8510 0.9000 0.8450 0.8854 440,169 -0.00(-0.25%)
Oct 12, 2022 0.8700 0.9391 0.8530 0.8876 528,131 -0.00(-0.22%)
Oct 11, 2022 0.8820 0.9200 0.8700 0.8896 364,865 -0.02(-2.24%)
Oct 10, 2022 0.9300 0.9300 0.8820 0.9100 316,372 -0.03(-3.23%)
Oct 07, 2022 0.9629 0.9637 0.9108 0.9404 435,415 -0.04(-4.04%)
Oct 06, 2022 0.9200 0.9800 0.9200 0.9800 359,094 +0.02(+2.08%)
Oct 05, 2022 0.9203 0.9800 0.9203 0.9600 372,349 +0.01(+1.06%)
Oct 04, 2022 0.8929 0.9500 0.8929 0.9499 410,639 +0.05(+5.46%)
Oct 03, 2022 0.8600 0.9200 0.8600 0.9007 362,404 +0.00(+0.08%)
Sep 30, 2022 0.8800 0.9300 0.8800 0.9000 295,627 +0.00(+0.00%)
Sep 29, 2022 0.9300 0.9264 0.8800 0.9000 386,237 -0.01(-1.46%)
Sep 28, 2022 0.8700 0.9400 0.8610 0.9133 436,620 +0.02(+2.62%)
Sep 27, 2022 0.9000 0.9430 0.8600 0.8900 663,377 -0.04(-4.70%)
Sep 26, 2022 0.9500 0.9609 0.9050 0.9339 686,218 +0.02(+2.63%)
Sep 23, 2022 0.9100 0.9400 0.8435 0.9100 849,840 -0.03(-3.19%)
Sep 22, 2022 0.9200 0.9400 0.9189 0.9400 366,476 +0.02(+2.69%)
Sep 21, 2022 0.9388 0.9639 0.9101 0.9154 413,070 -0.07(-6.73%)
Sep 20, 2022 0.9282 0.9815 0.9201 0.9815 428,907 +0.07(+7.68%)
Sep 19, 2022 0.9300 0.9829 0.9000 0.9115 455,652 -0.06(-6.03%)
Sep 16, 2022 0.9500 0.9700 0.9200 0.9700 526,278 +0.02(+2.11%)
Sep 15, 2022 0.9400 0.9700 0.9300 0.9500 417,060 +0.01(+1.06%)
Sep 14, 2022 0.9200 0.9500 0.9080 0.9400 409,530 +0.01(+0.72%)
Sep 13, 2022 0.9200 0.9499 0.9101 0.9333 475,668 -0.00(-0.06%)
Sep 12, 2022 0.9000 0.9612 0.9000 0.9339 517,554 +0.01(+1.51%)
Sep 09, 2022 0.8963 0.9600 0.8901 0.9200 713,416 +0.02(+2.42%)
Sep 08, 2022 0.8563 0.9137 0.8500 0.8983 554,593 +0.01(+0.93%)
Sep 07, 2022 0.8400 0.8900 0.8178 0.8900 777,478 +0.05(+5.51%)
Sep 06, 2022 0.9300 0.9500 0.8208 0.8435 1,844,089 -0.09(-9.97%)
Sep 02, 2022 0.9419 0.9800 0.9203 0.9369 359,362 -0.01(-1.35%)
Sep 01, 2022 0.9347 0.9692 0.9198 0.9497 422,876 -0.00(-0.03%)
Aug 31, 2022 0.9300 1.000 0.9300 0.9500 658,554 -0.00(-0.30%)
Aug 30, 2022 0.9800 1.010 0.9100 0.9529 1,074,095 -0.05(-4.71%)
Aug 29, 2022 1.010 1.020 0.9900 1.000 890,114 -0.03(-2.91%)
Aug 26, 2022 1.040 1.060 1.010 1.030 1,142,808 -0.01(-0.96%)
Aug 25, 2022 1.100 1.100 1.020 1.040 1,216,055 -0.04(-3.70%)
Aug 24, 2022 1.040 1.080 1.040 1.080 792,178 +0.04(+3.85%)
Aug 23, 2022 1.040 1.070 1.040 1.040 786,277 -0.01(-0.95%)
Aug 22, 2022 1.060 1.080 1.035 1.050 968,588 -0.02(-1.87%)
Aug 19, 2022 1.040 1.070 1.030 1.070 745,331 +0.01(+0.94%)
Aug 18, 2022 1.060 1.070 1.040 1.060 476,255 +0.00(+0.00%)
Aug 17, 2022 1.050 1.070 1.050 1.060 269,901 -0.01(-0.93%)
Aug 16, 2022 1.050 1.080 1.050 1.070 291,676 +0.00(+0.00%)
Aug 15, 2022 1.050 1.080 1.050 1.070 452,436 -0.01(-0.93%)
Aug 12, 2022 1.070 1.080 1.050 1.080 323,057 +0.00(+0.00%)
Aug 11, 2022 1.060 1.130 1.060 1.080 790,830 +0.01(+0.93%)
Aug 10, 2022 1.040 1.070 1.040 1.070 580,365 +0.03(+2.88%)
Aug 09, 2022 1.090 1.090 1.030 1.040 1,431,128 -0.06(-5.45%)
Aug 08, 2022 1.090 1.090 1.080 1.100 667,466 -0.01(-0.90%)
Aug 05, 2022 1.050 1.140 1.050 1.110 1,120,305 +0.04(+3.74%)
Aug 04, 2022 1.080 1.129 1.050 1.070 1,125,287 -0.03(-2.73%)
Aug 03, 2022 1.050 1.125 1.040 1.100 1,162,449 +0.05(+4.76%)
Aug 02, 2022 1.040 1.090 1.020 1.050 1,535,460 -0.04(-3.67%)
Aug 01, 2022 1.080 1.090 1.030 1.090 2,190,667 -0.04(-3.54%)
Jul 29, 2022 1.100 1.150 1.100 1.130 1,052,113 -0.01(-0.88%)
Jul 28, 2022 1.130 1.170 1.100 1.140 1,816,354 -0.03(-2.56%)
Jul 27, 2022 1.200 1.200 1.099 1.170 2,218,207 +0.02(+1.74%)
Jul 26, 2022 1.170 1.235 1.140 1.150 3,997,262 -0.13(-10.16%)
Jul 25, 2022 1.210 1.340 1.195 1.280 4,757,955 +0.12(+10.34%)
Jul 22, 2022 1.290 1.290 1.150 1.160 5,382,476 -0.21(-15.33%)
Jul 21, 2022 1.460 1.461 1.310 1.370 5,498,758 -0.13(-8.67%)
Jul 20, 2022 1.520 1.670 1.430 1.500 6,129,308 -0.14(-8.54%)
Jul 19, 2022 1.640 1.725 1.310 1.640 19,967,122 -0.03(-1.80%)
Jul 18, 2022 1.920 2.180 1.640 1.670 114,218,296 +0.48(+40.34%)
Jul 15, 2022 1.090 1.220 1.060 1.190 1,533,740 +0.11(+10.19%)
Jul 14, 2022 1.140 1.160 1.080 1.080 723,080 -0.10(-8.47%)
Jul 13, 2022 1.100 1.200 1.090 1.180 898,412 +0.08(+7.27%)
Jul 12, 2022 1.090 1.140 1.090 1.100 343,907 -0.01(-0.90%)
Jul 11, 2022 1.140 1.150 1.110 1.110 587,259 -0.05(-4.31%)
Jul 08, 2022 1.190 1.190 1.150 1.160 528,347 -0.03(-2.52%)
Jul 07, 2022 1.220 1.250 1.160 1.190 608,017 -0.04(-3.25%)
Jul 06, 2022 1.170 1.250 1.150 1.230 1,312,361 -0.01(-0.81%)
Jul 05, 2022 1.280 1.280 1.180 1.240 2,432,713 -0.01(-0.80%)
Jul 01, 2022 1.080 1.260 1.080 1.250 3,842,021 +0.15(+13.64%)
Jun 30, 2022 1.030 1.140 1.030 1.100 1,141,376 +0.07(+6.80%)
Jun 29, 2022 1.000 1.090 1.000 1.030 508,110 -0.01(-0.96%)
Jun 28, 2022 1.140 1.160 1.040 1.040 659,015 -0.09(-7.96%)
Jun 27, 2022 1.100 1.150 1.100 1.130 720,585 +0.03(+2.73%)
Jun 24, 2022 1.090 1.115 1.080 1.100 673,065 +0.01(+0.92%)
Jun 23, 2022 1.120 1.159 1.060 1.090 1,221,276 -0.01(-0.91%)
Jun 22, 2022 1.080 1.158 1.060 1.100 1,102,274 -0.03(-2.65%)
Jun 21, 2022 1.050 1.130 1.030 1.130 2,597,733 +0.12(+11.88%)
Jun 17, 2022 0.9800 1.050 0.9800 1.010 3,142,737 +0.05(+5.70%)
Jun 16, 2022 1.050 1.120 0.9500 0.9555 1,734,093 -0.16(-14.69%)
Jun 15, 2022 1.070 1.170 0.9748 1.120 5,320,253 +0.13(+13.13%)
Jun 14, 2022 0.9510 1.240 0.8900 0.9900 25,213,980 +0.27(+37.48%)
Jun 13, 2022 0.7803 0.8406 0.7186 0.7201 914,374 -0.09(-11.16%)
Jun 10, 2022 0.8000 0.8298 0.8000 0.8106 261,086 -0.01(-0.65%)
Jun 09, 2022 0.8800 0.8800 0.8120 0.8159 624,687 -0.06(-6.75%)
Jun 08, 2022 0.8386 0.9000 0.8100 0.8750 830,615 +0.05(+6.69%)
Jun 07, 2022 0.7800 0.8550 0.7800 0.8201 273,932 +0.01(+1.10%)
Jun 06, 2022 0.8656 0.8800 0.8100 0.8112 380,539 -0.02(-1.87%)
Jun 03, 2022 0.8002 0.8343 0.8000 0.8267 291,610 +0.02(+2.14%)
Jun 02, 2022 0.8200 0.8740 0.8000 0.8094 435,687 -0.01(-1.29%)
Jun 01, 2022 0.8300 0.8789 0.8079 0.8200 500,953 -0.03(-3.11%)
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%)
Mar 01, 2022 0.8200 0.8200 0.7705 0.7899 1,064,691 -0.03(-4.02%)
Feb 28, 2022 0.8400 0.8500 0.8157 0.8230 589,496 -0.02(-1.79%)
Feb 25, 2022 0.8300 0.8485 0.8109 0.8380 286,155 +0.02(+2.50%)
Feb 24, 2022 0.7800 0.8200 0.7500 0.8176 1,396,517 -0.01(-1.49%)
Feb 23, 2022 0.8700 0.9000 0.8300 0.8300 1,006,144 -0.04(-5.12%)
Feb 22, 2022 0.9200 0.9200 0.8604 0.8748 744,704 -0.04(-3.87%)
Feb 18, 2022 0.9100 0 -0.06(-6.10%)
Feb 17, 2022 0.9999 1.000 0.9508 0.9691 453,687 -0.02(-2.10%)
Feb 16, 2022 1.000 1.000 0.9702 0.9899 398,749 -0.00(-0.02%)
Feb 15, 2022 0.9600 1.010 0.9464 0.9901 525,333 +0.05(+5.34%)
Feb 14, 2022 0.9680 0.9874 0.9300 0.9399 774,989 -0.05(-5.08%)
Feb 11, 2022 1.000 1.030 0.9700 0.9902 609,454 -0.01(-0.98%)
Feb 10, 2022 0.9700 1.030 0.9600 1.000 635,111 +0.02(+2.05%)
Feb 09, 2022 0.9500 1.020 0.9401 0.9799 476,721 +0.01(+1.16%)
Feb 08, 2022 0.9500 0.9812 0.9401 0.9687 1,654,925 +0.02(+2.29%)
Feb 07, 2022 0.9800 0.9800 0.9401 0.9470 503,997 -0.01(-1.25%)
Feb 04, 2022 0.9337 0.9591 0.9048 0.9590 709,306 +0.04(+4.01%)
Feb 03, 2022 0.9500 0.9220 645,677 -0.03(-2.95%)
Feb 02, 2022 0.9556 0.9700 0.9204 0.9500 601,357 +0.00(+0.31%)
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.