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

Qudian Inc ADR (NY: QD )

1.860 -0.030 (-1.59%)
Streaming Delayed Price Updated: 1:09 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 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%)
Feb 01, 2021 2.040 2.250 2.040 2.240 6,113,261 +0.23(+11.44%)
Jan 29, 2021 2.100 2.200 1.930 2.010 7,114,700 -0.08(-3.83%)
Jan 28, 2021 2.170 2.200 2.070 2.090 4,144,186 -0.08(-3.69%)
Jan 27, 2021 2.050 2.280 2.000 2.170 7,547,252 +0.02(+0.93%)
Jan 26, 2021 2.120 2.240 2.050 2.150 4,804,534 +0.04(+1.90%)
Jan 25, 2021 2.140 2.440 2.050 2.110 12,962,220 -0.01(-0.47%)
Jan 22, 2021 2.100 2.350 2.086 2.120 9,650,300 -0.09(-4.07%)
Jan 21, 2021 2.130 2.210 1.950 2.210 8,995,927 +0.09(+4.25%)
Jan 20, 2021 1.860 2.140 1.820 2.120 8,361,723 +0.27(+14.59%)
Jan 19, 2021 1.840 1.880 1.760 1.850 5,091,828 +0.04(+2.21%)
Jan 15, 2021 1.930 1.950 1.800 1.810 5,658,900 -0.08(-4.23%)
Jan 14, 2021 1.820 1.930 1.780 1.890 6,143,793 +0.06(+3.28%)
Jan 13, 2021 1.860 2.040 1.710 1.830 11,865,500 -0.08(-4.19%)
Jan 12, 2021 1.600 1.940 1.560 1.910 11,818,885 +0.31(+19.37%)
Jan 11, 2021 1.650 1.660 1.540 1.600 7,359,449 -0.02(-1.23%)
Jan 08, 2021 1.350 1.680 1.320 1.620 17,882,600 +0.31(+23.66%)
Jan 07, 2021 1.330 1.340 1.250 1.310 6,430,495 +0.01(+0.77%)
Jan 06, 2021 1.350 1.350 1.290 1.300 6,017,159 -0.07(-5.11%)
Jan 05, 2021 1.400 1.400 1.340 1.370 3,145,448 -0.01(-0.72%)
Jan 04, 2021 1.400 1.400 1.320 1.380 4,623,568 +0.00(+0.00%)
Dec 31, 2020 1.380 1.380 1.380 12,643,654 -0.01(-0.72%)
Dec 30, 2020 1.190 1.400 1.190 1.390 12,643,654 +0.21(+17.80%)
Dec 29, 2020 1.210 1.230 1.180 1.180 2,812,511 -0.01(-0.84%)
Dec 28, 2020 1.240 1.250 1.190 1.190 3,926,747 -0.04(-3.25%)
Dec 24, 2020 1.230 1.240 1.170 1.230 3,448,800 -0.01(-0.81%)
Dec 23, 2020 1.220 1.250 1.210 1.240 4,988,398 +0.01(+0.81%)
Dec 22, 2020 1.250 1.260 1.210 1.230 3,104,346 +0.00(+0.00%)
Dec 21, 2020 1.240 1.260 1.230 1.230 3,081,224 -0.04(-3.15%)
Dec 18, 2020 1.250 1.280 1.240 1.270 3,810,100 +0.02(+1.60%)
Dec 17, 2020 1.300 1.310 1.250 1.250 3,646,394 -0.04(-3.10%)
Dec 16, 2020 1.280 1.320 1.260 1.290 2,755,721 +0.02(+1.57%)
Dec 15, 2020 1.280 1.320 1.230 1.270 4,818,016 +0.02(+1.60%)
Dec 14, 2020 1.380 1.380 1.250 1.250 9,526,966 -0.08(-6.02%)
Dec 11, 2020 1.400 1.400 1.330 1.330 4,670,400 -0.07(-5.00%)
Dec 10, 2020 1.330 1.400 1.310 1.400 4,329,982 +0.09(+6.87%)
Dec 09, 2020 1.380 1.390 1.300 1.310 3,529,554 -0.04(-2.96%)
Dec 08, 2020 1.390 1.400 1.350 1.350 2,080,071 -0.03(-2.17%)
Dec 07, 2020 1.400 1.400 1.370 1.380 3,160,955 +0.00(+0.00%)
Dec 04, 2020 1.360 1.400 1.350 1.380 3,421,000 +0.03(+2.22%)
Dec 03, 2020 1.390 1.400 1.350 1.350 3,655,545 -0.05(-3.57%)
Dec 02, 2020 1.360 1.400 1.330 1.400 4,085,213 +0.05(+3.70%)
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.