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

Qudian Inc. American Depositary Shares (NY: QD )

2.710 +0.010 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 2.680 2.770 2.680 2.710 374,502 +0.01(+0.37%)
Mar 12, 2025 2.740 2.775 2.670 2.700 210,212 -0.03(-1.10%)
Mar 11, 2025 2.640 2.775 2.635 2.730 432,844 +0.13(+5.00%)
Mar 10, 2025 2.720 2.769 2.590 2.600 797,568 -0.17(-6.14%)
Mar 07, 2025 2.770 2.850 2.750 2.770 349,011 +0.03(+1.09%)
Mar 06, 2025 2.800 2.830 2.730 2.740 279,933 -0.06(-2.14%)
Mar 05, 2025 2.710 2.820 2.710 2.800 421,273 +0.13(+4.87%)
Mar 04, 2025 2.690 2.769 2.610 2.670 499,759 -0.04(-1.48%)
Mar 03, 2025 2.820 2.830 2.680 2.710 315,868 -0.08(-2.87%)
Feb 28, 2025 2.770 2.850 2.750 2.790 403,249 -0.01(-0.36%)
Feb 27, 2025 2.880 2.960 2.770 2.800 545,302 -0.10(-3.45%)
Feb 26, 2025 2.870 2.950 2.860 2.900 271,050 +0.07(+2.47%)
Feb 25, 2025 2.830 2.888 2.795 2.830 273,200 +0.01(+0.35%)
Feb 24, 2025 2.940 3.090 2.810 2.820 742,986 -0.17(-5.69%)
Feb 21, 2025 3.250 3.260 2.950 2.990 534,028 -0.21(-6.56%)
Feb 20, 2025 3.060 3.250 3.060 3.200 477,863 +0.16(+5.26%)
Feb 19, 2025 3.150 3.150 2.990 3.040 486,985 -0.10(-3.18%)
Feb 18, 2025 3.300 3.300 3.070 3.140 578,192 -0.14(-4.27%)
Feb 14, 2025 3.000 3.340 2.950 3.280 1,041,535 +0.30(+10.07%)
Feb 13, 2025 2.950 3.000 2.950 2.980 341,051 +0.00(+0.00%)
Feb 12, 2025 2.980 3.015 2.960 2.980 287,279 +0.00(+0.00%)
Feb 11, 2025 2.950 3.020 2.940 2.980 274,256 +0.00(+0.00%)
Feb 10, 2025 2.970 3.030 2.930 2.980 578,833 +0.02(+0.68%)
Feb 07, 2025 2.990 3.050 2.930 2.960 441,401 -0.01(-0.34%)
Feb 06, 2025 2.770 3.000 2.770 2.970 382,601 +0.21(+7.61%)
Feb 05, 2025 2.730 2.805 2.710 2.760 260,353 -0.03(-1.08%)
Feb 04, 2025 2.730 2.840 2.720 2.790 218,917 +0.03(+1.09%)
Feb 03, 2025 2.760 2.840 2.730 2.760 361,952 -0.06(-2.13%)
Jan 31, 2025 2.960 2.960 2.810 2.820 241,252 -0.15(-5.05%)
Jan 30, 2025 2.870 3.030 2.870 2.970 281,390 +0.11(+3.85%)
Jan 29, 2025 2.940 2.985 2.860 2.860 265,528 -0.08(-2.72%)
Jan 28, 2025 2.950 2.980 2.865 2.940 162,304 -0.04(-1.34%)
Jan 27, 2025 2.910 3.015 2.900 2.980 394,202 +0.05(+1.71%)
Jan 24, 2025 2.940 2.970 2.915 2.930 225,900 +0.00(+0.00%)
Jan 23, 2025 2.950 3.000 2.910 2.930 325,131 -0.02(-0.68%)
Jan 22, 2025 2.900 3.080 2.900 2.950 604,554 -0.03(-1.01%)
Jan 21, 2025 2.870 3.000 2.830 2.980 305,919 +0.12(+4.20%)
Jan 17, 2025 2.710 2.900 2.710 2.860 323,014 +0.15(+5.54%)
Jan 16, 2025 2.680 2.740 2.660 2.710 120,456 +0.01(+0.37%)
Jan 15, 2025 2.690 2.730 2.665 2.700 167,074 +0.06(+2.27%)
Jan 14, 2025 2.630 2.730 2.630 2.640 217,562 +0.04(+1.54%)
Jan 13, 2025 2.580 2.645 2.530 2.600 238,514 +0.00(+0.00%)
Jan 10, 2025 2.670 2.710 2.580 2.600 325,762 -0.13(-4.76%)
Jan 08, 2025 2.750 2.830 2.700 2.730 253,076 -0.03(-1.09%)
Jan 07, 2025 2.620 2.810 2.600 2.760 302,691 +0.09(+3.37%)
Jan 06, 2025 2.780 2.780 2.620 2.670 416,102 -0.09(-3.26%)
Jan 03, 2025 2.800 2.820 2.740 2.760 230,908 -0.04(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.