Skip to main content

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

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.