Indicators

Qudian Inc ADR (NY: QD )

1.880 +0.120 (+6.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.920	7.960	7.350	7.500	7,486,600	-0.34(-4.34%)
Jun 27, 2019	7.340	7.940	7.300	7.840	24,172,224	+0.46(+6.23%)
Jun 26, 2019	8.140	8.260	7.330	7.380	18,322,304	-1.08(-12.77%)
Jun 25, 2019	8.650	8.750	8.340	8.460	5,379,498	-0.26(-2.98%)
Jun 24, 2019	8.300	9.150	8.290	8.720	11,428,037	+0.54(+6.60%)
Jun 21, 2019	8.380	8.410	7.920	8.180	6,417,200	-0.03(-0.37%)
Jun 20, 2019	8.000	8.320	8.000	8.210	6,611,155	+0.36(+4.59%)
Jun 19, 2019	7.600	8.110	7.520	7.850	6,089,231	+0.33(+4.39%)
Jun 18, 2019	7.260	7.600	7.210	7.520	3,391,345	+0.34(+4.74%)
Jun 17, 2019	7.270	7.390	7.150	7.180	1,580,253	-0.12(-1.64%)
Jun 14, 2019	7.400	7.415	7.080	7.300	2,782,700	-0.14(-1.88%)
Jun 13, 2019	7.690	7.750	7.310	7.440	3,447,829	-0.31(-4.00%)
Jun 12, 2019	7.550	7.845	7.526	7.750	4,514,614	+0.04(+0.52%)
Jun 11, 2019	7.490	7.720	7.380	7.710	8,767,117	+0.38(+5.18%)
Jun 10, 2019	7.000	7.380	6.920	7.330	4,213,778	+0.46(+6.70%)
Jun 07, 2019	6.760	6.955	6.760	6.870	2,359,900	+0.09(+1.33%)
Jun 06, 2019	6.880	6.940	6.700	6.780	1,935,015	-0.17(-2.45%)
Jun 05, 2019	7.410	7.450	6.840	6.950	3,357,580	-0.42(-5.70%)
Jun 04, 2019	7.010	7.390	7.000	7.370	3,190,678	+0.41(+5.89%)

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.