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

Qudian Inc ADR (NY: QD )

1.820 -0.070 (-3.70%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 01, 2024 2.200 2.250 2.040 2.140 3,628,427 +0.08(+3.88%)
Jan 31, 2024 2.050 2.100 2.040 2.060 654,250 -0.01(-0.48%)
Jan 30, 2024 2.030 2.095 2.020 2.070 761,314 +0.01(+0.49%)
Jan 29, 2024 2.010 2.080 2.000 2.060 472,227 +0.03(+1.48%)
Jan 26, 2024 2.020 2.090 2.010 2.030 307,175 -0.01(-0.49%)
Jan 25, 2024 2.070 2.070 2.022 2.040 323,969 -0.02(-0.97%)
Jan 24, 2024 2.050 2.090 2.010 2.060 935,665 +0.04(+1.98%)
Jan 23, 2024 2.000 2.060 1.970 2.020 789,055 +0.01(+0.50%)
Jan 22, 2024 2.120 2.160 2.000 2.010 1,230,775 -0.13(-6.07%)
Jan 19, 2024 2.190 2.210 2.110 2.140 1,697,243 -0.03(-1.38%)
Jan 18, 2024 2.130 2.200 2.125 2.170 1,229,869 +0.02(+0.93%)
Jan 17, 2024 2.150 2.210 2.140 2.150 2,799,281 +0.00(+0.00%)
Jan 16, 2024 2.130 2.200 2.100 2.150 1,203,455 -0.01(-0.46%)
Jan 12, 2024 2.200 2.240 2.160 2.160 651,640 -0.03(-1.37%)
Jan 11, 2024 2.240 2.250 2.150 2.190 755,356 -0.05(-2.23%)
Jan 10, 2024 2.150 2.245 2.135 2.240 1,416,838 +0.07(+3.23%)
Jan 09, 2024 2.110 2.185 2.090 2.170 1,279,316 +0.06(+2.84%)
Jan 08, 2024 2.140 2.185 2.110 2.110 405,452 -0.06(-2.76%)
Jan 05, 2024 2.100 2.190 2.090 2.170 730,798 +0.05(+2.36%)
Jan 04, 2024 2.060 2.145 2.040 2.120 902,263 +0.03(+1.44%)
Jan 03, 2024 1.960 2.090 1.960 2.090 724,961 +0.11(+5.56%)
Jan 02, 2024 2.010 2.040 1.950 1.980 641,843 -0.06(-2.94%)
Dec 29, 2023 2.060 2.105 2.030 2.040 763,225 -0.05(-2.39%)
Dec 28, 2023 2.090 2.190 2.090 2.090 797,180 -0.05(-2.34%)
Dec 27, 2023 2.130 2.150 2.105 2.140 695,205 +0.01(+0.47%)
Dec 26, 2023 2.160 2.168 2.110 2.130 723,266 -0.01(-0.47%)
Dec 22, 2023 2.070 2.149 2.030 2.140 928,948 +0.05(+2.39%)
Dec 21, 2023 1.980 2.100 1.980 2.090 1,052,392 +0.11(+5.56%)
Dec 20, 2023 2.070 2.100 1.980 1.980 804,931 -0.13(-6.16%)
Dec 19, 2023 2.030 2.120 2.010 2.110 867,909 +0.06(+2.93%)
Dec 18, 2023 2.000 2.050 1.980 2.050 863,061 +0.03(+1.49%)
Dec 15, 2023 2.080 2.090 1.980 2.020 947,778 -0.06(-2.88%)
Dec 14, 2023 2.050 2.090 2.040 2.080 921,671 +0.03(+1.46%)
Dec 13, 2023 2.000 2.050 1.980 2.050 1,246,694 +0.06(+3.02%)
Dec 12, 2023 1.850 2.000 1.850 1.990 676,768 +0.14(+7.57%)
Dec 11, 2023 1.790 1.870 1.705 1.850 1,086,233 -0.01(-0.54%)
Dec 08, 2023 1.860 1.900 1.820 1.860 827,949 +0.03(+1.64%)
Dec 07, 2023 1.860 1.910 1.760 1.830 949,195 -0.02(-1.08%)
Dec 06, 2023 1.780 1.860 1.750 1.850 1,074,126 +0.08(+4.52%)
Dec 05, 2023 1.730 1.770 1.730 1.770 472,417 +0.02(+1.14%)
Dec 04, 2023 1.620 1.795 1.620 1.750 977,415 +0.11(+6.71%)
Dec 01, 2023 1.550 1.645 1.550 1.640 323,458 +0.06(+3.80%)
Nov 30, 2023 1.570 1.600 1.555 1.580 234,055 -0.01(-0.63%)
Nov 29, 2023 1.590 1.620 1.580 1.590 404,404 +0.02(+1.27%)
Nov 28, 2023 1.570 1.600 1.560 1.570 429,936 -0.02(-1.26%)
Nov 27, 2023 1.610 1.640 1.570 1.590 463,453 -0.02(-1.24%)
Nov 24, 2023 1.680 1.680 1.610 1.610 332,047 -0.09(-5.29%)
Nov 22, 2023 1.750 1.760 1.700 1.700 327,154 -0.02(-1.16%)
Nov 21, 2023 1.810 1.820 1.720 1.720 419,905 -0.07(-3.91%)
Nov 20, 2023 1.740 1.795 1.735 1.790 305,437 +0.07(+4.07%)
Nov 17, 2023 1.730 1.765 1.720 1.720 345,170 -0.02(-1.15%)
Nov 16, 2023 1.790 1.790 1.740 1.740 433,286 -0.05(-2.79%)
Nov 15, 2023 1.750 1.800 1.750 1.790 265,319 +0.05(+2.87%)
Nov 14, 2023 1.730 1.750 1.720 1.740 303,231 +0.04(+2.35%)
Nov 13, 2023 1.720 1.750 1.700 1.700 350,214 -0.05(-2.86%)
Nov 10, 2023 1.740 1.755 1.701 1.750 235,753 +0.03(+1.74%)
Nov 09, 2023 1.740 1.780 1.710 1.720 442,287 -0.03(-1.71%)
Nov 08, 2023 1.750 1.780 1.740 1.750 374,119 -0.03(-1.69%)
Nov 07, 2023 1.760 1.800 1.760 1.780 294,080 -0.01(-0.56%)
Nov 06, 2023 1.750 1.810 1.750 1.790 299,969 +0.03(+1.70%)
Nov 03, 2023 1.790 1.830 1.750 1.760 742,709 +0.03(+1.73%)
Nov 02, 2023 1.710 1.770 1.690 1.730 736,009 +0.02(+1.17%)
Nov 01, 2023 1.670 1.760 1.670 1.710 554,989 +0.03(+1.79%)
Oct 31, 2023 1.800 1.850 1.655 1.680 861,328 -0.14(-7.69%)
Oct 30, 2023 1.810 1.845 1.790 1.820 553,082 +0.02(+1.11%)
Oct 27, 2023 1.780 1.860 1.780 1.800 650,224 +0.03(+1.69%)
Oct 26, 2023 1.790 1.840 1.740 1.770 903,578 +0.00(+0.00%)
Oct 25, 2023 1.850 1.930 1.770 1.770 734,031 -0.07(-3.80%)
Oct 24, 2023 1.860 1.930 1.830 1.840 748,791 +0.00(+0.00%)
Oct 23, 2023 1.820 1.870 1.820 1.840 448,832 +0.00(+0.00%)
Oct 20, 2023 1.920 1.930 1.830 1.840 476,513 -0.07(-3.66%)
Oct 19, 2023 1.910 1.950 1.905 1.910 581,984 +0.01(+0.53%)
Oct 18, 2023 1.980 2.030 1.890 1.900 615,067 -0.12(-5.94%)
Oct 17, 2023 1.960 2.050 1.960 2.020 389,731 +0.05(+2.54%)
Oct 16, 2023 1.970 2.050 1.970 1.970 642,607 -0.06(-2.96%)
Oct 13, 2023 2.030 2.080 2.020 2.030 463,576 -0.01(-0.49%)
Oct 12, 2023 2.080 2.130 2.030 2.040 516,043 -0.05(-2.39%)
Oct 11, 2023 2.100 2.150 2.075 2.090 455,820 -0.01(-0.48%)
Oct 10, 2023 2.130 2.190 1.960 2.100 1,053,748 -0.02(-0.94%)
Oct 09, 2023 2.120 2.185 2.100 2.120 434,786 -0.03(-1.40%)
Oct 06, 2023 2.030 2.150 2.030 2.150 470,462 +0.10(+4.88%)
Oct 05, 2023 2.040 2.080 2.025 2.050 861,966 +0.02(+0.99%)
Oct 04, 2023 2.110 2.120 2.000 2.030 597,290 -0.04(-1.93%)
Oct 03, 2023 2.100 2.190 2.060 2.070 673,129 -0.09(-4.17%)
Oct 02, 2023 2.100 2.190 2.100 2.160 558,629 +0.04(+1.89%)
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%)
Jul 03, 2023 2.020 2.091 1.960 2.030 774,009 +0.03(+1.50%)
Jun 30, 2023 1.970 2.020 1.970 2.000 635,800 +0.02(+1.01%)
Jun 29, 2023 1.940 2.010 1.920 1.980 905,938 +0.03(+1.54%)
Jun 28, 2023 1.970 1.990 1.930 1.950 399,965 -0.03(-1.52%)
Jun 27, 2023 1.970 2.050 1.960 1.980 919,445 +0.00(+0.00%)
Jun 26, 2023 1.920 2.020 1.920 1.980 798,932 +0.05(+2.59%)
Jun 23, 2023 1.930 1.990 1.900 1.930 708,593 -0.07(-3.50%)
Jun 22, 2023 1.970 2.030 1.960 2.000 676,967 +0.04(+2.04%)
Jun 21, 2023 1.960 2.000 1.910 1.960 545,261 -0.04(-2.00%)
Jun 20, 2023 1.860 2.000 1.860 2.000 1,467,380 +0.09(+4.71%)
Jun 16, 2023 1.830 1.925 1.785 1.910 863,431 +0.09(+4.95%)
Jun 15, 2023 1.750 1.830 1.660 1.820 937,443 +0.53(+41.09%)
May 08, 2023 1.260 1.300 1.240 1.290 191,874 +0.02(+1.57%)
May 05, 2023 1.270 1.300 1.250 1.270 211,749 -0.02(-1.55%)
May 04, 2023 1.300 1.310 1.280 1.290 118,031 +0.00(+0.00%)
May 03, 2023 1.280 1.300 1.250 1.290 137,191 +0.01(+0.78%)
May 02, 2023 1.300 1.310 1.260 1.280 306,912 +0.02(+1.59%)
May 01, 2023 1.230 1.280 1.230 1.260 186,099 +0.00(+0.00%)
Apr 28, 2023 1.200 1.260 1.200 1.260 295,681 +0.04(+3.28%)
Apr 27, 2023 1.200 1.260 1.200 1.220 275,578 +0.02(+1.67%)
Apr 26, 2023 1.160 1.218 1.155 1.200 312,436 +0.03(+2.56%)
Apr 25, 2023 1.200 1.200 1.150 1.170 306,746 -0.06(-4.88%)
Apr 24, 2023 1.250 1.280 1.230 1.230 262,787 -0.04(-3.15%)
Apr 21, 2023 1.310 1.310 1.270 1.270 332,433 -0.03(-2.31%)
Apr 20, 2023 1.250 1.330 1.240 1.300 588,926 +0.05(+4.00%)
Apr 19, 2023 1.190 1.280 1.180 1.250 450,111 +0.03(+2.46%)
Apr 18, 2023 1.190 1.240 1.190 1.220 279,034 +0.03(+2.52%)
Apr 17, 2023 1.140 1.190 1.140 1.190 291,005 +0.04(+3.48%)
Apr 14, 2023 1.160 1.200 1.110 1.150 379,917 -0.03(-2.54%)
Apr 13, 2023 1.140 1.195 1.140 1.180 280,651 +0.04(+3.51%)
Apr 12, 2023 1.190 1.200 1.140 1.140 313,509 -0.06(-5.00%)
Apr 11, 2023 1.180 1.205 1.163 1.200 561,957 +0.01(+0.84%)
Apr 10, 2023 1.160 1.190 1.153 1.190 276,761 +0.01(+0.85%)
Apr 06, 2023 1.140 1.190 1.140 1.180 287,893 +0.01(+0.85%)
Apr 05, 2023 1.150 1.190 1.150 1.170 238,893 -0.01(-0.85%)
Apr 04, 2023 1.200 1.200 1.150 1.180 442,693 -0.01(-0.84%)
Apr 03, 2023 1.190 1.200 1.175 1.190 411,457 -0.01(-0.83%)
Mar 31, 2023 1.160 1.200 1.135 1.200 302,479 +0.04(+3.45%)
Mar 30, 2023 1.200 1.200 1.125 1.160 854,138 -0.01(-0.85%)
Mar 29, 2023 1.110 1.170 1.100 1.170 431,025 +0.03(+2.63%)
Mar 28, 2023 1.160 1.180 1.100 1.140 339,258 -0.02(-1.72%)
Mar 27, 2023 1.210 1.210 1.160 1.160 290,798 -0.04(-3.33%)
Mar 24, 2023 1.160 1.218 1.160 1.200 265,642 -0.01(-0.83%)
Mar 23, 2023 1.170 1.218 1.170 1.210 364,918 +0.04(+3.42%)
Mar 22, 2023 1.160 1.220 1.160 1.170 294,827 -0.02(-1.68%)
Mar 21, 2023 1.150 1.190 1.120 1.190 578,007 +0.05(+4.39%)
Mar 20, 2023 1.150 1.195 1.140 1.140 344,823 -0.04(-3.39%)
Mar 17, 2023 1.190 1.200 1.150 1.180 805,616 +0.02(+1.72%)
Mar 16, 2023 1.110 1.195 1.110 1.160 406,876 +0.05(+4.50%)
Mar 15, 2023 1.120 1.155 1.100 1.110 382,314 -0.07(-5.93%)
Mar 14, 2023 1.100 1.190 1.100 1.180 399,497 +0.09(+8.26%)
Mar 13, 2023 1.090 1.188 1.080 1.090 487,125 -0.04(-3.54%)
Mar 10, 2023 1.170 1.172 1.080 1.130 570,972 -0.08(-6.61%)
Mar 09, 2023 1.230 1.245 1.170 1.210 529,011 -0.01(-0.82%)
Mar 08, 2023 1.120 1.255 1.120 1.220 489,774 +0.09(+7.96%)
Mar 07, 2023 1.090 1.220 1.090 1.130 397,352 +0.03(+2.73%)
Mar 06, 2023 1.170 1.200 1.070 1.100 809,349 -0.11(-9.09%)
Mar 03, 2023 1.170 1.215 1.120 1.210 825,489 +0.05(+4.31%)
Mar 02, 2023 1.150 1.168 1.120 1.160 610,896 +0.02(+1.75%)
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.