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

Qudian Inc ADR (NY: QD )

1.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
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.