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 )

0.6625 +0.0125 (+1.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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%)
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.