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

Qudian Inc ADR (NY: QD )

2.270 -0.060 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 17, 2024 2.330 2.380 2.250 2.270 739,647 -0.06(-2.58%)
Apr 16, 2024 2.410 2.440 2.310 2.330 762,907 -0.08(-3.32%)
Apr 15, 2024 2.420 2.485 2.390 2.410 587,505 -0.01(-0.41%)
Apr 12, 2024 2.400 2.495 2.400 2.420 747,044 -0.01(-0.41%)
Apr 11, 2024 2.490 2.535 2.420 2.430 1,177,769 -0.07(-2.80%)
Apr 10, 2024 2.430 2.515 2.430 2.500 1,336,616 +0.00(+0.00%)
Apr 09, 2024 2.480 2.520 2.470 2.500 951,642 +0.01(+0.40%)
Apr 08, 2024 2.420 2.500 2.420 2.490 1,055,604 +0.07(+2.89%)
Apr 05, 2024 2.420 2.485 2.395 2.420 800,712 +0.02(+0.83%)
Apr 04, 2024 2.470 2.510 2.400 2.400 615,916 -0.06(-2.44%)
Apr 03, 2024 2.390 2.510 2.390 2.460 1,029,142 +0.08(+3.36%)
Apr 02, 2024 2.460 2.500 2.365 2.380 1,237,183 -0.12(-4.80%)
Apr 01, 2024 2.500 2.530 2.470 2.500 664,364 +0.00(+0.00%)
Mar 28, 2024 2.500 2.500 2.480 2.500 899,415 +0.01(+0.40%)
Mar 27, 2024 2.450 2.530 2.450 2.490 1,253,754 +0.03(+1.22%)
Mar 26, 2024 2.460 2.495 2.450 2.460 546,011 +0.01(+0.41%)
Mar 25, 2024 2.450 2.515 2.450 2.450 883,178 -0.02(-0.81%)
Mar 22, 2024 2.500 2.510 2.460 2.470 688,214 -0.03(-1.20%)
Mar 21, 2024 2.520 2.530 2.480 2.500 938,267 -0.01(-0.40%)
Mar 20, 2024 2.460 2.535 2.450 2.510 759,399 +0.04(+1.62%)
Mar 19, 2024 2.540 2.540 2.460 2.470 775,822 -0.04(-1.59%)
Mar 18, 2024 2.560 2.600 2.450 2.510 1,708,569 +0.03(+1.21%)
Mar 15, 2024 2.440 2.490 2.410 2.480 2,191,258 +0.04(+1.64%)
Mar 14, 2024 2.380 2.460 2.380 2.440 1,013,938 +0.03(+1.24%)
Mar 13, 2024 2.470 2.520 2.390 2.410 1,089,601 -0.09(-3.60%)
Mar 12, 2024 2.400 2.520 2.400 2.500 993,281 +0.05(+2.04%)
Mar 11, 2024 2.380 2.470 2.340 2.450 1,379,191 +0.07(+2.94%)
Mar 08, 2024 2.350 2.420 2.330 2.380 432,477 +0.05(+2.15%)
Mar 07, 2024 2.330 2.370 2.300 2.330 190,640 +0.02(+0.87%)
Mar 06, 2024 2.330 2.350 2.275 2.310 557,922 -0.01(-0.43%)
Mar 05, 2024 2.280 2.405 2.280 2.320 636,447 -0.02(-0.85%)
Mar 04, 2024 2.330 2.370 2.263 2.340 1,553,192 +0.00(+0.00%)
Mar 01, 2024 2.450 2.450 2.340 2.340 298,678 -0.11(-4.49%)
Feb 29, 2024 2.390 2.460 2.385 2.450 872,304 +0.06(+2.51%)
Feb 28, 2024 2.350 2.410 2.349 2.390 735,041 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.360 2.400 656,619 +0.02(+0.84%)
Feb 26, 2024 2.470 2.470 2.360 2.380 1,131,103 -0.09(-3.64%)
Feb 23, 2024 2.420 2.490 2.400 2.470 542,478 +0.02(+0.82%)
Feb 22, 2024 2.460 2.490 2.440 2.450 755,863 +0.00(+0.00%)
Feb 21, 2024 2.400 2.470 2.315 2.450 1,368,579 +0.03(+1.24%)
Feb 20, 2024 2.450 2.450 2.380 2.420 799,473 -0.05(-2.02%)
Feb 16, 2024 2.520 2.540 2.470 2.470 526,350 -0.06(-2.37%)
Feb 15, 2024 2.390 2.545 2.385 2.530 2,201,834 +0.13(+5.42%)
Feb 14, 2024 2.320 2.400 2.320 2.400 591,089 +0.09(+3.90%)
Feb 13, 2024 2.300 2.355 2.260 2.310 884,221 -0.02(-0.86%)
Feb 12, 2024 2.300 2.400 2.300 2.330 755,154 +0.02(+0.87%)
Feb 09, 2024 2.200 2.320 2.200 2.310 930,005 +0.11(+5.00%)
Feb 08, 2024 2.140 2.220 2.140 2.200 609,803 +0.04(+1.85%)
Feb 07, 2024 2.190 2.210 2.130 2.160 1,105,300 -0.03(-1.37%)
Feb 06, 2024 2.140 2.205 2.140 2.190 1,202,847 +0.00(+0.00%)
Feb 05, 2024 2.170 2.220 2.160 2.190 1,621,327 +0.02(+0.92%)
Feb 02, 2024 2.140 2.190 2.120 2.170 1,023,755 +0.03(+1.40%)
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.