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: 1:11 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 (%)
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 1.850 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%)
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.