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

Qilian International Holding Group Ltd (NQ: QLI )

0.6169 +0.0368 (+6.34%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 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 (%)
Oct 29, 2021 3.697 3.702 3.591 3.620 7,261 -0.05(-1.32%)
Oct 28, 2021 3.561 3.668 3.562 3.668 9,473 +0.06(+1.75%)
Oct 27, 2021 3.639 3.746 3.561 3.605 7,103 -0.04(-1.20%)
Oct 26, 2021 3.697 3.632 3.649 45,954 -0.04(-1.05%)
Oct 25, 2021 3.775 3.779 3.649 3.688 20,308 -0.09(-2.31%)
Oct 22, 2021 3.707 3.852 3.707 3.775 58,284 -0.00(-0.08%)
Oct 21, 2021 3.785 3.843 3.760 3.778 13,291 -0.02(-0.43%)
Oct 20, 2021 3.804 3.843 3.736 3.794 70,330 -0.01(-0.25%)
Oct 19, 2021 3.785 3.820 3.780 3.804 7,498 +0.01(+0.36%)
Oct 18, 2021 3.765 3.882 3.736 3.790 26,557 -0.05(-1.36%)
Oct 15, 2021 3.787 3.843 3.765 3.843 14,307 +0.03(+0.76%)
Oct 14, 2021 3.814 3.833 3.814 3.814 4,490 -0.02(-0.51%)
Oct 13, 2021 3.781 3.862 3.781 3.833 7,431 -0.01(-0.25%)
Oct 12, 2021 3.794 3.901 3.786 3.843 7,697 +0.08(+2.06%)
Oct 11, 2021 3.810 3.902 3.765 3.765 4,074 -0.16(-3.96%)
Oct 08, 2021 3.767 3.920 3.766 3.920 13,691 +0.15(+3.86%)
Oct 07, 2021 3.911 3.911 3.756 3.775 13,053 -0.01(-0.26%)
Oct 06, 2021 3.853 3.853 3.756 3.785 11,650 -0.05(-1.42%)
Oct 05, 2021 3.911 3.911 3.785 3.839 7,587 +0.04(+1.18%)
Oct 04, 2021 3.794 3.882 3.794 3.794 12,618 -0.06(-1.51%)
Oct 01, 2021 3.920 3.930 3.853 3.853 13,253 -0.07(-1.73%)
Sep 30, 2021 3.901 3.945 3.872 3.920 22,211 +0.02(+0.50%)
Sep 29, 2021 3.891 3.930 3.882 3.901 39,146 +0.03(+0.75%)
Sep 28, 2021 3.940 3.979 3.814 3.872 14,136 -0.07(-1.72%)
Sep 27, 2021 3.940 3.979 3.878 3.940 7,742 +0.03(+0.74%)
Sep 24, 2021 3.823 3.979 3.823 3.911 15,734 +0.02(+0.50%)
Sep 23, 2021 3.959 3.959 3.862 3.891 13,385 -0.05(-1.23%)
Sep 22, 2021 3.930 4.018 3.891 3.940 35,714 +0.01(+0.25%)
Sep 21, 2021 3.882 3.979 3.882 3.930 22,484 +0.09(+2.27%)
Sep 20, 2021 3.998 3.998 3.823 3.843 26,298 +0.04(+1.02%)
Sep 17, 2021 3.959 3.998 3.804 3.804 70,581 -0.13(-3.21%)
Sep 16, 2021 3.911 3.930 3.891 3.930 14,496 -0.05(-1.22%)
Sep 15, 2021 3.969 3.979 3.911 3.979 8,715 +0.00(+0.00%)
Sep 14, 2021 3.959 3.998 3.882 3.979 10,357 +0.04(+0.99%)
Sep 13, 2021 3.950 3.988 3.882 3.940 8,660 -0.05(-1.22%)
Sep 10, 2021 4.027 4.027 3.911 3.988 43,302 -0.05(-1.20%)
Sep 09, 2021 3.979 4.037 3.930 4.037 15,687 +0.05(+1.22%)
Sep 08, 2021 3.988 3.998 3.950 3.988 11,370 -0.05(-1.20%)
Sep 07, 2021 4.027 4.047 3.998 4.037 11,503 -0.01(-0.18%)
Sep 03, 2021 4.040 4.056 3.940 4.044 38,241 -0.01(-0.30%)
Sep 02, 2021 3.966 4.056 3.966 4.056 27,598 +0.05(+1.21%)
Sep 01, 2021 3.959 4.066 3.959 4.008 23,452 +0.00(+0.00%)
Aug 31, 2021 4.000 4.013 3.950 4.008 18,899 -0.01(-0.24%)
Aug 30, 2021 3.979 4.027 3.969 4.018 5,575 -0.01(-0.24%)
Aug 27, 2021 3.969 4.027 3.930 4.027 34,597 +0.09(+2.22%)
Aug 26, 2021 4.134 4.134 3.940 3.940 12,927 -0.06(-1.46%)
Aug 25, 2021 4.008 4.141 3.950 3.998 96,373 -0.06(-1.44%)
Aug 24, 2021 3.969 4.056 3.940 4.056 31,922 +0.08(+1.95%)
Aug 23, 2021 4.047 4.076 3.901 3.979 37,763 -0.08(-2.01%)
Aug 20, 2021 3.979 4.367 3.950 4.060 100,136 +0.08(+2.05%)
Aug 19, 2021 3.849 3.998 3.849 3.979 18,832 +0.09(+2.24%)
Aug 18, 2021 3.901 3.901 3.843 3.891 9,777 +0.02(+0.50%)
Aug 17, 2021 3.891 3.916 3.843 3.872 30,248 -0.02(-0.62%)
Aug 16, 2021 4.027 4.027 3.882 3.896 58,626 -0.18(-4.40%)
Aug 13, 2021 4.134 4.136 4.027 4.076 12,401 -0.09(-2.10%)
Aug 12, 2021 4.076 4.192 4.066 4.163 11,474 +0.05(+1.18%)
Aug 11, 2021 4.115 4.202 3.998 4.115 45,346 -0.02(-0.47%)
Aug 10, 2021 4.169 4.192 4.091 4.134 23,279 -0.02(-0.47%)
Aug 09, 2021 4.124 4.212 4.090 4.153 24,542 -0.01(-0.23%)
Aug 06, 2021 3.989 4.163 3.935 4.163 47,343 +0.12(+2.88%)
Aug 05, 2021 4.117 4.117 3.988 4.047 38,521 -0.05(-1.18%)
Aug 04, 2021 4.163 4.182 4.037 4.095 16,172 -0.11(-2.54%)
Aug 03, 2021 4.173 4.202 4.037 4.202 69,452 +0.12(+2.97%)
Aug 02, 2021 4.124 4.173 3.988 4.081 70,265 -0.05(-1.29%)
Jul 30, 2021 4.077 4.221 4.057 4.134 64,264 -0.05(-1.16%)
Jul 29, 2021 4.221 4.309 4.076 4.182 136,324 -0.03(-0.69%)
Jul 28, 2021 3.950 4.304 3.920 4.212 344,833 +0.30(+7.69%)
Jul 27, 2021 3.882 3.988 3.794 3.911 57,043 -0.01(-0.25%)
Jul 26, 2021 3.940 3.974 3.901 3.920 29,802 -0.12(-2.88%)
Jul 23, 2021 4.037 4.066 3.940 4.037 38,731 -0.06(-1.54%)
Jul 22, 2021 4.076 4.124 4.027 4.100 25,041 -0.00(-0.06%)
Jul 21, 2021 4.084 4.124 4.056 4.103 15,364 -0.02(-0.53%)
Jul 20, 2021 4.008 4.124 4.008 4.124 24,770 +0.15(+3.66%)
Jul 19, 2021 3.998 4.027 3.911 3.979 23,234 -0.09(-2.12%)
Jul 16, 2021 4.221 4.221 3.993 4.065 20,808 -0.15(-3.48%)
Jul 15, 2021 4.008 4.221 3.975 4.212 35,954 +0.14(+3.33%)
Jul 14, 2021 4.192 4.192 3.979 4.076 16,929 -0.15(-3.45%)
Jul 13, 2021 4.202 4.221 4.173 4.221 30,375 +0.06(+1.40%)
Jul 12, 2021 4.085 4.221 4.085 4.163 16,320 +0.04(+0.94%)
Jul 09, 2021 3.959 4.241 3.901 4.124 55,768 +0.16(+3.91%)
Jul 08, 2021 3.882 3.969 3.736 3.969 42,178 +0.04(+0.99%)
Jul 07, 2021 3.975 4.010 3.920 3.930 32,325 +0.00(+0.00%)
Jul 06, 2021 3.979 4.128 3.882 3.930 37,622 -0.05(-1.22%)
Jul 02, 2021 4.037 4.056 3.969 3.979 38,365 -0.06(-1.44%)
Jul 01, 2021 4.134 4.149 4.018 4.037 36,305 -0.05(-1.19%)
Jun 30, 2021 4.153 4.221 4.085 4.085 41,554 -0.12(-2.77%)
Jun 29, 2021 4.212 4.212 4.134 4.202 18,839 +0.06(+1.41%)
Jun 28, 2021 4.231 4.280 4.105 4.144 55,988 -0.13(-2.95%)
Jun 25, 2021 4.163 4.270 4.144 4.270 46,920 +0.16(+3.77%)
Jun 24, 2021 4.085 4.270 4.085 4.115 28,776 +0.04(+0.95%)
Jun 23, 2021 4.289 4.289 4.076 4.076 150,075 -0.16(-3.89%)
Jun 22, 2021 4.325 4.325 4.221 4.241 43,271 -0.09(-2.02%)
Jun 21, 2021 4.435 4.471 4.270 4.328 40,276 -0.06(-1.33%)
Jun 18, 2021 4.439 4.439 4.291 4.386 76,876 +0.05(+1.12%)
Jun 17, 2021 4.338 4.357 4.270 4.338 41,606 +0.01(+0.22%)
Jun 16, 2021 4.318 4.346 4.270 4.328 35,562 +0.04(+0.91%)
Jun 15, 2021 4.318 4.323 4.208 4.289 80,359 +0.00(+0.00%)
Jun 14, 2021 4.483 4.483 4.280 4.289 60,647 -0.16(-3.70%)
Jun 11, 2021 4.522 4.532 4.270 4.454 141,695 -0.03(-0.76%)
Jun 10, 2021 4.700 4.700 4.464 4.488 58,131 -0.12(-2.63%)
Jun 09, 2021 4.794 4.794 4.600 4.609 54,067 -0.09(-1.86%)
Jun 08, 2021 4.454 4.842 4.396 4.697 48,090 +0.04(+0.83%)
Jun 07, 2021 4.707 4.822 4.571 4.658 70,110 -0.05(-1.03%)
Jun 04, 2021 4.677 4.842 4.590 4.707 68,706 +0.08(+1.68%)
Jun 03, 2021 4.658 4.658 4.561 4.629 32,682 -0.03(-0.62%)
Jun 02, 2021 4.522 4.755 4.415 4.658 62,894 +0.20(+4.58%)
Jun 01, 2021 4.561 4.590 4.386 4.454 38,308 -0.11(-2.34%)
May 28, 2021 4.609 4.765 4.542 4.561 33,759 -0.09(-1.88%)
May 27, 2021 4.580 4.842 4.580 4.648 69,807 +0.12(+2.57%)
May 26, 2021 4.532 4.745 4.512 4.532 48,735 -0.03(-0.64%)
May 25, 2021 4.483 4.794 4.483 4.561 111,928 +0.05(+1.08%)
May 24, 2021 4.444 4.580 4.444 4.512 32,570 +0.06(+1.42%)
May 21, 2021 4.367 4.474 4.367 4.449 31,251 +0.04(+0.99%)
May 20, 2021 4.318 4.561 4.289 4.406 61,480 +0.20(+4.85%)
May 19, 2021 4.264 4.522 4.155 4.202 124,577 -0.14(-3.13%)
May 18, 2021 4.163 4.347 4.151 4.338 45,448 +0.18(+4.44%)
May 17, 2021 4.134 4.202 4.085 4.153 17,945 +0.03(+0.71%)
May 14, 2021 4.076 4.144 4.076 4.124 37,305 -0.02(-0.47%)
May 13, 2021 4.163 4.202 4.019 4.144 28,925 -0.04(-0.93%)
May 12, 2021 4.056 4.192 3.989 4.182 84,462 +0.12(+2.86%)
May 11, 2021 4.085 4.182 3.959 4.066 57,725 -0.19(-4.56%)
May 10, 2021 4.367 4.406 4.221 4.260 52,246 -0.11(-2.44%)
May 07, 2021 4.260 4.406 4.173 4.367 62,201 +0.18(+4.41%)
May 06, 2021 4.244 4.325 4.124 4.182 27,895 -0.06(-1.37%)
May 05, 2021 4.231 4.377 4.212 4.241 38,434 +0.02(+0.58%)
May 04, 2021 4.212 4.538 4.182 4.216 85,604 -0.05(-1.25%)
May 03, 2021 4.415 4.444 4.182 4.270 40,022 -0.19(-4.35%)
Apr 30, 2021 4.338 4.483 4.328 4.464 25,040 +0.08(+1.77%)
Apr 29, 2021 4.444 4.464 4.318 4.386 9,516 -0.07(-1.53%)
Apr 28, 2021 4.464 4.541 4.415 4.454 27,570 +0.06(+1.32%)
Apr 27, 2021 4.435 4.474 4.309 4.396 69,564 -0.09(-1.95%)
Apr 26, 2021 4.221 4.493 4.221 4.483 73,183 +0.33(+7.94%)
Apr 23, 2021 4.124 4.202 4.085 4.153 17,415 +0.00(+0.00%)
Apr 22, 2021 4.212 4.270 4.078 4.153 22,634 +0.02(+0.47%)
Apr 21, 2021 4.066 4.314 4.047 4.134 75,709 +0.13(+3.15%)
Apr 20, 2021 4.202 4.202 3.988 4.008 142,251 -0.28(-6.56%)
Apr 19, 2021 4.056 4.318 4.018 4.289 97,782 +0.23(+5.74%)
Apr 16, 2021 4.144 4.144 3.979 4.056 109,334 -0.13(-3.02%)
Apr 15, 2021 4.328 4.357 4.124 4.182 56,818 -0.08(-1.82%)
Apr 14, 2021 4.182 4.357 4.182 4.260 33,600 +0.02(+0.46%)
Apr 13, 2021 4.406 4.406 4.182 4.241 53,119 -0.09(-2.02%)
Apr 12, 2021 4.483 4.487 4.289 4.328 100,466 -0.15(-3.25%)
Apr 09, 2021 4.571 4.571 4.464 4.474 67,290 -0.09(-1.91%)
Apr 08, 2021 4.707 4.707 4.561 4.561 79,420 -0.19(-4.08%)
Apr 07, 2021 4.415 5.386 4.386 4.755 1,139,049 +0.33(+7.46%)
Apr 06, 2021 4.396 4.532 4.377 4.425 25,609 +0.03(+0.66%)
Apr 05, 2021 4.609 4.639 4.289 4.396 44,433 -0.15(-3.21%)
Apr 01, 2021 4.542 4.677 4.527 4.542 32,975 +0.02(+0.54%)
Mar 31, 2021 4.561 4.755 4.474 4.517 33,372 -0.03(-0.75%)
Mar 30, 2021 4.503 4.716 4.464 4.551 59,050 +0.01(+0.21%)
Mar 29, 2021 4.590 5.027 4.386 4.542 294,092 +0.21(+4.93%)
Mar 26, 2021 4.386 4.453 4.241 4.328 55,234 -0.02(-0.45%)
Mar 25, 2021 4.270 4.464 4.173 4.347 72,985 -0.08(-1.75%)
Mar 24, 2021 4.745 4.755 4.367 4.425 97,282 -0.29(-6.17%)
Mar 23, 2021 4.871 4.901 4.600 4.716 93,906 -0.16(-3.19%)
Mar 22, 2021 4.949 5.007 4.852 4.871 37,028 -0.08(-1.57%)
Mar 19, 2021 4.949 5.012 4.774 4.949 79,038 -0.04(-0.78%)
Mar 18, 2021 4.930 5.046 4.823 4.988 68,589 -0.03(-0.58%)
Mar 17, 2021 4.852 5.017 4.697 5.017 75,039 +0.12(+2.38%)
Mar 16, 2021 5.027 5.120 4.879 4.901 81,768 -0.06(-1.17%)
Mar 15, 2021 4.852 4.988 4.784 4.959 139,617 +0.13(+2.61%)
Mar 12, 2021 4.930 5.007 4.823 4.833 73,061 -0.15(-2.92%)
Mar 11, 2021 4.619 4.978 4.609 4.978 109,530 +0.37(+8.00%)
Mar 10, 2021 4.668 4.949 4.464 4.609 306,022 +0.13(+2.81%)
Mar 09, 2021 4.318 4.600 4.260 4.483 174,359 +0.24(+5.72%)
Mar 08, 2021 4.454 4.532 4.231 4.241 125,896 -0.25(-5.62%)
Mar 05, 2021 4.493 4.561 4.076 4.493 176,522 +0.03(+0.65%)
Mar 04, 2021 5.056 5.124 4.367 4.464 280,463 -0.59(-11.71%)
Mar 03, 2021 5.454 5.513 5.046 5.056 191,787 -0.47(-8.44%)
Mar 02, 2021 5.473 5.551 5.383 5.522 53,934 +0.15(+2.71%)
Mar 01, 2021 5.415 5.560 5.337 5.376 118,904 +0.04(+0.73%)
Feb 26, 2021 5.687 5.687 5.240 5.337 186,415 -0.36(-6.30%)
Feb 25, 2021 5.822 5.939 5.396 5.696 213,106 -0.15(-2.49%)
Feb 24, 2021 5.920 6.017 5.687 5.842 155,879 +0.01(+0.17%)
Feb 23, 2021 6.249 6.317 5.522 5.832 307,820 -0.60(-9.35%)
Feb 22, 2021 6.725 6.968 6.356 6.434 407,548 -0.29(-4.33%)
Feb 19, 2021 6.871 7.035 6.706 6.725 291,215 -0.07(-1.00%)
Feb 18, 2021 7.181 7.268 6.793 6.793 324,990 -0.39(-5.41%)
Feb 17, 2021 7.210 7.472 7.103 7.181 283,789 -0.02(-0.27%)
Feb 16, 2021 7.181 7.424 7.113 7.200 365,621 +0.09(+1.23%)
Feb 12, 2021 7.026 7.521 6.972 7.113 443,728 -0.10(-1.35%)
Feb 11, 2021 7.074 7.239 6.900 7.210 209,203 +0.16(+2.34%)
Feb 10, 2021 7.356 7.472 6.948 7.045 338,781 -0.25(-3.46%)
Feb 09, 2021 6.938 7.453 6.871 7.298 501,867 +0.39(+5.62%)
Feb 08, 2021 6.968 7.026 6.754 6.909 578,054 +0.02(+0.28%)
Feb 05, 2021 7.026 7.123 6.803 6.890 416,729 -0.08(-1.11%)
Feb 04, 2021 7.191 7.259 6.822 6.968 304,715 -0.16(-2.31%)
Feb 03, 2021 6.987 7.268 6.958 7.133 230,669 +0.19(+2.80%)
Feb 02, 2021 7.094 7.365 6.900 6.938 331,428 -0.16(-2.32%)
Feb 01, 2021 6.871 8.229 6.696 7.103 1,770,232 +0.38(+5.63%)
Jan 29, 2021 6.987 7.133 6.521 6.725 668,374 -0.43(-5.97%)
Jan 28, 2021 7.162 7.472 6.900 7.152 592,806 -0.21(-2.90%)
Jan 27, 2021 7.433 7.608 7.084 7.365 781,047 -0.42(-5.36%)
Jan 26, 2021 7.938 8.025 7.715 7.783 402,686 -0.26(-3.26%)
Jan 25, 2021 7.919 8.200 7.666 8.045 760,040 +0.18(+2.35%)
Jan 22, 2021 7.880 8.142 7.783 7.860 376,334 -0.23(-2.88%)
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.