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

Qudian Inc ADR (NY: QD )

1.835 -0.055 (-2.91%)
Streaming Delayed Price Updated: 3:45 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 (%)
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%)
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.