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

Qudian Inc ADR (NY: QD )

1.850 -0.040 (-2.12%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 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 (%)
Sep 29, 2023 2.160 2.195 2.110 2.120 791,517 -0.01(-0.47%)
Sep 28, 2023 2.130 2.190 2.125 2.130 661,074 +0.00(+0.00%)
Sep 27, 2023 2.060 2.140 2.060 2.130 569,611 +0.09(+4.41%)
Sep 26, 2023 1.940 2.060 1.927 2.040 670,833 +0.06(+3.03%)
Sep 25, 2023 1.990 2.010 1.965 1.980 672,481 -0.08(-3.88%)
Sep 22, 2023 2.020 2.070 1.990 2.060 416,008 +0.07(+3.52%)
Sep 21, 2023 1.960 2.060 1.900 1.990 590,806 -0.01(-0.50%)
Sep 20, 2023 2.090 2.160 2.000 2.000 698,989 -0.09(-4.31%)
Sep 19, 2023 2.080 2.130 1.980 2.090 1,054,095 +0.01(+0.48%)
Sep 18, 2023 2.030 2.150 2.030 2.080 854,355 +0.05(+2.46%)
Sep 15, 2023 2.000 2.070 1.970 2.030 900,308 +0.02(+1.00%)
Sep 14, 2023 1.880 2.030 1.880 2.010 853,048 +0.13(+6.91%)
Sep 13, 2023 1.750 1.940 1.750 1.880 1,089,234 +0.13(+7.43%)
Sep 12, 2023 1.700 1.780 1.640 1.750 1,494,576 +0.02(+1.16%)
Sep 11, 2023 1.810 1.870 1.720 1.730 1,091,820 -0.07(-3.89%)
Sep 08, 2023 1.920 2.000 1.788 1.800 1,350,013 -0.16(-8.16%)
Sep 07, 2023 2.300 2.340 1.930 1.960 1,434,413 -0.41(-17.30%)
Sep 06, 2023 2.330 2.431 2.330 2.370 762,351 +0.03(+1.28%)
Sep 05, 2023 2.420 2.450 2.330 2.340 611,293 -0.08(-3.31%)
Sep 01, 2023 2.530 2.530 2.420 2.420 760,398 -0.10(-3.97%)
Aug 31, 2023 2.390 2.535 2.390 2.520 1,231,652 +0.12(+5.00%)
Aug 30, 2023 2.380 2.465 2.370 2.400 707,419 +0.00(+0.00%)
Aug 29, 2023 2.410 2.500 2.380 2.400 928,168 -0.02(-0.83%)
Aug 28, 2023 2.400 2.470 2.360 2.420 1,055,740 -0.02(-0.82%)
Aug 25, 2023 2.300 2.450 2.300 2.440 782,369 +0.11(+4.72%)
Aug 24, 2023 2.340 2.425 2.310 2.330 770,865 -0.01(-0.43%)
Aug 23, 2023 2.190 2.340 2.190 2.340 889,039 +0.16(+7.34%)
Aug 22, 2023 2.170 2.230 2.145 2.180 666,604 +0.02(+0.93%)
Aug 21, 2023 2.210 2.280 2.140 2.160 826,491 -0.09(-4.00%)
Aug 18, 2023 2.120 2.280 2.110 2.250 515,518 +0.09(+4.17%)
Aug 17, 2023 2.160 2.220 2.130 2.160 708,313 +0.01(+0.47%)
Aug 16, 2023 2.230 2.295 2.140 2.150 718,320 -0.10(-4.44%)
Aug 15, 2023 2.290 2.320 2.200 2.250 616,734 -0.04(-1.75%)
Aug 14, 2023 2.320 2.390 2.290 2.290 783,342 -0.08(-3.38%)
Aug 11, 2023 2.440 2.485 2.350 2.370 868,172 -0.10(-4.05%)
Aug 10, 2023 2.470 2.540 2.450 2.470 1,259,086 +0.00(+0.00%)
Aug 09, 2023 2.410 2.480 2.390 2.470 1,001,616 +0.07(+2.92%)
Aug 08, 2023 2.320 2.420 2.295 2.400 1,023,716 +0.06(+2.56%)
Aug 07, 2023 2.380 2.439 2.320 2.340 823,761 -0.04(-1.68%)
Aug 04, 2023 2.400 2.450 2.365 2.380 662,499 -0.02(-0.83%)
Aug 03, 2023 2.300 2.410 2.290 2.400 1,103,765 +0.10(+4.35%)
Aug 02, 2023 2.310 2.430 2.300 2.300 770,238 -0.08(-3.36%)
Aug 01, 2023 2.400 2.440 2.360 2.380 869,090 -0.06(-2.46%)
Jul 31, 2023 2.470 2.470 2.402 2.440 579,705 +0.01(+0.41%)
Jul 28, 2023 2.290 2.470 2.290 2.430 1,739,501 +0.19(+8.48%)
Jul 27, 2023 2.360 2.385 2.215 2.240 797,848 -0.11(-4.68%)
Jul 26, 2023 2.370 2.420 2.350 2.350 704,252 -0.04(-1.67%)
Jul 25, 2023 2.330 2.420 2.330 2.390 883,587 +0.05(+2.14%)
Jul 24, 2023 2.270 2.360 2.270 2.340 769,371 +0.09(+4.00%)
Jul 21, 2023 2.160 2.280 2.130 2.250 723,197 +0.12(+5.63%)
Jul 20, 2023 2.180 2.230 2.130 2.130 804,912 -0.12(-5.33%)
Jul 19, 2023 2.280 2.345 2.240 2.250 994,236 -0.05(-2.17%)
Jul 18, 2023 2.300 2.360 2.260 2.300 843,856 -0.04(-1.71%)
Jul 17, 2023 2.220 2.350 2.200 2.340 898,741 +0.14(+6.36%)
Jul 14, 2023 2.190 2.280 2.160 2.200 1,808,507 +0.01(+0.46%)
Jul 13, 2023 2.070 2.220 2.070 2.190 1,858,327 +0.11(+5.29%)
Jul 12, 2023 2.110 2.155 2.070 2.080 913,759 -0.06(-2.80%)
Jul 11, 2023 2.020 2.140 1.980 2.140 1,086,221 +0.14(+7.00%)
Jul 10, 2023 2.000 2.040 1.970 2.000 904,113 -0.04(-1.96%)
Jul 07, 2023 2.000 2.070 1.990 2.040 609,688 +0.03(+1.49%)
Jul 06, 2023 2.020 2.055 1.960 2.010 730,878 -0.02(-0.99%)
Jul 05, 2023 2.030 2.085 2.000 2.030 718,747 +0.00(+0.00%)
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.