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

Qudian Inc ADR (NY: QD )

2.380 -0.120 (-4.80%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 2.010 2.090 2.010 2.050 1,406,600 +0.04(+1.99%)
Apr 29, 2021 2.150 2.170 2.010 2.010 2,982,950 -0.13(-6.07%)
Apr 28, 2021 2.030 2.160 2.000 2.140 3,067,169 +0.10(+4.90%)
Apr 27, 2021 1.990 2.090 1.940 2.040 2,011,043 -0.03(-1.45%)
Apr 26, 2021 1.940 2.100 1.880 2.070 2,633,594 +0.16(+8.38%)
Apr 23, 2021 1.900 1.930 1.830 1.910 1,790,300 +0.00(+0.00%)
Apr 22, 2021 1.830 1.970 1.820 1.910 3,023,435 +0.07(+3.80%)
Apr 21, 2021 1.780 1.860 1.710 1.840 2,450,388 +0.09(+5.14%)
Apr 20, 2021 1.900 1.910 1.710 1.750 4,900,478 -0.15(-7.89%)
Apr 19, 2021 1.930 1.960 1.855 1.900 2,774,565 +0.02(+1.06%)
Apr 16, 2021 1.870 1.885 1.790 1.880 3,772,400 +0.03(+1.62%)
Apr 15, 2021 2.020 2.050 1.790 1.850 6,258,621 -0.17(-8.42%)
Apr 14, 2021 2.010 2.110 1.990 2.020 2,192,616 +0.01(+0.50%)
Apr 13, 2021 2.040 2.100 1.970 2.010 3,097,315 -0.03(-1.47%)
Apr 12, 2021 2.190 2.200 2.030 2.040 2,238,720 -0.14(-6.42%)
Apr 09, 2021 2.240 2.295 2.175 2.180 3,199,600 -0.10(-4.39%)
Apr 08, 2021 2.240 2.290 2.170 2.280 2,605,621 +0.04(+1.79%)
Apr 07, 2021 2.310 2.330 2.220 2.240 3,269,448 -0.07(-3.03%)
Apr 06, 2021 2.230 2.370 2.180 2.310 3,580,479 +0.05(+2.21%)
Apr 05, 2021 2.360 2.370 2.180 2.260 2,588,506 -0.03(-1.31%)
Apr 01, 2021 2.350 2.430 2.250 2.290 4,111,200 +0.01(+0.44%)
Mar 31, 2021 2.250 2.340 2.200 2.280 4,122,029 +0.03(+1.33%)
Mar 30, 2021 2.080 2.270 2.080 2.250 6,370,368 +0.11(+5.14%)
Mar 29, 2021 2.100 2.360 1.830 2.140 18,352,004 -0.11(-4.89%)
Mar 26, 2021 2.300 2.380 2.210 2.250 9,892,800 -0.01(-0.44%)
Mar 25, 2021 2.280 2.420 2.200 2.260 8,939,537 -0.17(-7.00%)
Mar 24, 2021 2.620 2.630 2.320 2.430 6,876,573 -0.11(-4.33%)
Mar 23, 2021 2.670 2.720 2.380 2.540 6,980,821 -0.20(-7.30%)
Mar 22, 2021 2.780 2.840 2.655 2.740 4,990,067 -0.02(-0.72%)
Mar 19, 2021 2.930 2.960 2.620 2.760 15,786,500 -0.16(-5.48%)
Mar 18, 2021 3.010 3.160 2.910 2.920 5,504,136 -0.10(-3.31%)
Mar 17, 2021 3.000 3.110 2.920 3.020 5,662,787 -0.15(-4.73%)
Mar 16, 2021 2.860 3.240 2.760 3.170 18,293,302 +0.37(+13.21%)
Mar 15, 2021 2.600 2.870 2.450 2.800 10,343,919 +0.20(+7.69%)
Mar 12, 2021 2.520 2.670 2.400 2.600 5,521,800 -0.03(-1.14%)
Mar 11, 2021 2.340 2.640 2.260 2.630 7,220,034 +0.39(+17.41%)
Mar 10, 2021 2.160 2.260 2.090 2.240 6,800,761 +0.18(+8.74%)
Mar 09, 2021 2.090 2.190 2.050 2.060 10,175,954 +0.01(+0.49%)
Mar 08, 2021 2.130 2.180 2.010 2.050 4,531,541 -0.13(-5.96%)
Mar 05, 2021 2.370 2.390 1.950 2.180 9,989,500 -0.19(-8.02%)
Mar 04, 2021 2.370 2.400 2.100 2.370 8,568,153 -0.05(-2.07%)
Mar 03, 2021 2.300 2.630 2.220 2.420 12,358,343 +0.18(+8.04%)
Mar 02, 2021 2.370 2.390 2.230 2.240 3,100,973 -0.12(-5.08%)
Mar 01, 2021 2.260 2.440 2.260 2.360 5,437,547 +0.22(+10.28%)
Feb 26, 2021 2.310 2.398 2.070 2.140 10,378,299 -0.13(-5.73%)
Feb 25, 2021 2.450 2.450 2.210 2.270 7,921,500 -0.19(-7.72%)
Feb 24, 2021 2.500 2.680 2.410 2.460 8,107,327 -0.01(-0.40%)
Feb 23, 2021 2.580 2.620 2.280 2.470 10,294,060 -0.30(-10.83%)
Feb 22, 2021 3.100 3.130 2.690 2.770 11,631,396 -0.35(-11.22%)
Feb 19, 2021 3.130 3.260 3.090 3.120 3,578,600 +0.05(+1.63%)
Feb 18, 2021 3.020 3.260 2.900 3.070 10,350,846 -0.07(-2.23%)
Feb 17, 2021 3.540 3.600 3.110 3.140 12,492,209 -0.52(-14.21%)
Feb 16, 2021 3.820 3.820 3.430 3.660 11,595,905 +0.02(+0.55%)
Feb 12, 2021 3.150 3.720 3.060 3.640 13,424,200 +0.49(+15.56%)
Feb 11, 2021 3.260 3.260 3.030 3.150 5,762,643 -0.07(-2.17%)
Feb 10, 2021 3.090 3.230 2.920 3.220 8,552,147 +0.20(+6.62%)
Feb 09, 2021 3.210 3.250 2.900 3.020 10,286,649 -0.18(-5.63%)
Feb 08, 2021 3.140 3.290 3.000 3.200 13,339,961 +0.20(+6.67%)
Feb 05, 2021 2.720 3.050 2.670 3.000 12,785,400 +0.32(+11.94%)
Feb 04, 2021 2.670 2.760 2.510 2.680 8,979,930 +0.04(+1.52%)
Feb 03, 2021 2.300 2.680 2.250 2.640 12,580,843 +0.41(+18.39%)
Feb 02, 2021 2.280 2.370 2.200 2.230 5,140,413 -0.01(-0.45%)
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.