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 )

0.8680 +0.2081 (+31.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 29, 2023 0.4540 0.8300 0.4540 0.7714 523,758 +0.32(+69.58%)
Dec 28, 2023 0.4381 0.4550 0.3989 0.4549 37,587 +0.02(+4.53%)
Dec 27, 2023 0.4200 0.4490 0.4242 0.4352 14,218 -0.01(-3.27%)
Dec 26, 2023 0.4400 0.4499 0.4351 0.4499 2,674 +0.00(+0.02%)
Dec 22, 2023 0.4398 0.4500 0.4301 0.4498 7,248 +0.02(+4.12%)
Dec 21, 2023 0.4200 0.4499 0.4200 0.4320 2,649 -0.00(-0.71%)
Dec 20, 2023 0.4498 0.4500 0.4351 0.4351 3,440 -0.01(-3.29%)
Dec 19, 2023 0.4498 0.4500 0.4301 0.4499 5,723 +0.00(+0.00%)
Dec 18, 2023 0.4499 0.4500 0.4350 0.4499 4,789 +0.02(+4.63%)
Dec 15, 2023 0.4350 0.4550 0.4300 0.4300 12,504 -0.01(-1.17%)
Dec 14, 2023 0.4301 0.4500 0.4301 0.4351 5,004 +0.01(+3.50%)
Dec 13, 2023 0.4726 0.4900 0.4000 0.4204 12,100 -0.04(-8.61%)
Dec 12, 2023 0.4800 0.4800 0.4600 0.4600 14,225 -0.01(-2.27%)
Dec 11, 2023 0.4968 0.4999 0.4702 0.4707 8,747 -0.00(-0.51%)
Dec 08, 2023 0.4401 0.5000 0.4401 0.4731 7,607 +0.01(+2.34%)
Dec 07, 2023 0.4554 0.4894 0.4554 0.4623 4,746 -0.03(-5.56%)
Dec 06, 2023 0.4300 0.4995 0.4300 0.4895 1,727 +0.04(+8.75%)
Dec 05, 2023 0.4648 0.4998 0.4302 0.4501 7,684 -0.00(-0.33%)
Dec 04, 2023 0.4516 0.4516 0.4516 0.4516 704 +0.02(+5.02%)
Dec 01, 2023 0.4564 0.4566 0.4300 0.4300 9,827 -0.03(-5.81%)
Nov 30, 2023 0.4400 0.4565 0.4400 0.4565 1,023 -0.01(-1.34%)
Nov 29, 2023 0.4417 0.4629 0.4400 0.4627 2,885 +0.02(+4.73%)
Nov 28, 2023 0.4630 0.4630 0.4400 0.4418 5,758 -0.00(-0.34%)
Nov 27, 2023 0.4520 0.4631 0.4433 0.4433 1,366 -0.02(-4.28%)
Nov 24, 2023 0.4631 0.4631 0.4631 0.4631 317 +0.01(+2.18%)
Nov 22, 2023 0.4524 0.4532 0.4524 0.4532 510 -0.05(-9.34%)
Nov 21, 2023 0.4600 0.4999 0.4501 0.4999 5,350 +0.05(+12.03%)
Nov 20, 2023 0.4119 0.4709 0.4119 0.4462 11,519 +0.05(+12.45%)
Nov 17, 2023 0.3700 0.4300 0.3700 0.3968 13,426 -0.02(-3.67%)
Nov 16, 2023 0.3881 0.4119 0.3881 0.4119 1,992 +0.03(+7.83%)
Nov 15, 2023 0.4144 0.4144 0.3820 0.3820 9,127 -0.04(-9.84%)
Nov 14, 2023 0.4237 0.4237 0.4237 0.4237 663 +0.01(+2.24%)
Nov 13, 2023 0.4290 0.4290 0.4144 0.4144 1,317 -0.01(-3.40%)
Nov 10, 2023 0.3939 0.4290 0.3939 0.4290 1,466 +0.03(+6.45%)
Nov 09, 2023 0.4118 0.4118 0.3939 0.4030 3,142 +0.00(+0.65%)
Nov 08, 2023 0.4323 0.4323 0.3940 0.4004 10,469 -0.01(-2.48%)
Nov 07, 2023 0.4213 0.4300 0.4106 0.4106 7,703 -0.04(-8.76%)
Nov 06, 2023 0.5629 0.5629 0.4500 0.4500 77,892 -0.05(-10.22%)
Nov 03, 2023 0.4701 0.5989 0.3923 0.5012 177,674 +0.08(+19.25%)
Nov 02, 2023 0.4118 0.4203 0.4118 0.4203 984 -0.04(-8.63%)
Nov 01, 2023 0.3700 0.4600 0.3700 0.4600 25,238 -0.00(-1.01%)
Oct 31, 2023 0.5105 0.5696 0.3700 0.4647 66,725 -0.10(-18.42%)
Oct 30, 2023 0.5499 0.5696 0.5461 0.5696 2,146 -0.02(-3.72%)
Oct 27, 2023 0.5916 0.5916 0.5916 0.5916 476 -0.01(-1.33%)
Oct 26, 2023 0.5996 0.5996 0.5996 0.5996 1,502 +0.03(+5.19%)
Oct 25, 2023 0.5421 0.6204 0.5421 0.5700 800 -0.04(-6.40%)
Oct 24, 2023 0.5800 0.6092 0.5800 0.6090 1,466 +0.01(+1.42%)
Oct 23, 2023 0.7009 0.7009 0.6001 0.6005 29,446 -0.13(-17.76%)
Oct 20, 2023 0.7007 0.7302 0.7007 0.7302 2,684 -0.00(-0.01%)
Oct 18, 2023 0.7303 33 -0.03(-3.90%)
Oct 17, 2023 0.7599 0.7599 0.7599 0.7599 326 +0.06(+8.37%)
Oct 16, 2023 0.7100 0.7100 0.7011 0.7012 1,744 -0.06(-7.69%)
Oct 13, 2023 0.7980 0.7980 0.7596 0.7596 1,380 +0.04(+6.21%)
Oct 12, 2023 0.7102 0.7624 0.7101 0.7152 4,758 +0.01(+0.73%)
Oct 11, 2023 0.7101 0.7697 0.7100 0.7100 13,999 -0.04(-5.33%)
Oct 10, 2023 0.7974 0.7974 0.7300 0.7500 2,845 -0.02(-2.60%)
Oct 06, 2023 0.7700 152 -0.04(-4.76%)
Oct 05, 2023 0.7700 0.8085 0.7700 0.8085 1,110 +0.04(+4.97%)
Oct 04, 2023 0.7701 0.7702 0.7700 0.7702 1,460 -0.02(-2.17%)
Oct 02, 2023 0.7873 128 +0.00(+0.01%)
Sep 29, 2023 0.7700 0.7872 0.7700 0.7872 731 +0.02(+2.23%)
Sep 26, 2023 0.7700 766 -0.05(-6.59%)
Sep 20, 2023 0.8243 346 +0.02(+1.93%)
Sep 19, 2023 0.7701 0.8087 0.7701 0.8087 1,567 +0.04(+5.01%)
Sep 15, 2023 0.7701 130 -0.01(-1.90%)
Sep 14, 2023 0.7999 0.7999 0.7850 0.7850 516 +0.01(+1.91%)
Sep 13, 2023 0.7700 0.8117 0.7700 0.7703 1,700 -0.03(-3.24%)
Sep 12, 2023 0.7966 0.7966 0.7961 0.7961 787 -0.00(-0.04%)
Sep 11, 2023 0.8521 0.8521 0.7964 0.7964 878 +0.00(+0.01%)
Sep 08, 2023 0.7964 0.7964 0.7963 0.7963 579 -0.00(-0.46%)
Sep 07, 2023 0.8000 0.8000 0.8000 0.8000 306 +0.00(+0.52%)
Aug 31, 2023 0.7959 261 -0.08(-9.56%)
Aug 29, 2023 0.8800 149 -0.03(-3.20%)
Aug 28, 2023 0.7958 0.9091 0.7908 0.9091 8,095 +0.06(+6.99%)
Aug 25, 2023 0.8497 0.8497 0.8497 0.8497 173 +0.03(+3.37%)
Aug 24, 2023 0.8220 0.8220 0.8220 0.8220 2,125 +0.03(+4.04%)
Aug 22, 2023 0.7901 167 -0.00(-0.04%)
Aug 18, 2023 0.7904 317 -0.05(-5.85%)
Aug 17, 2023 0.8400 0.8400 0.8200 0.8395 6,591 +0.05(+5.86%)
Aug 15, 2023 0.7930 227 +0.00(+0.38%)
Aug 14, 2023 0.7907 0.7907 0.7900 0.7900 445 +0.00(+0.00%)
Aug 11, 2023 0.7900 0.7900 0.7900 0.7900 237 -0.01(-1.26%)
Aug 10, 2023 0.8001 0.8001 0.8001 0.8001 336 +0.01(+1.25%)
Aug 09, 2023 0.7902 0.7902 0.7902 0.7902 347 -0.06(-6.98%)
Aug 04, 2023 0.8495 9 -0.01(-1.19%)
Aug 03, 2023 0.7951 0.8597 0.7950 0.8597 2,389 +0.07(+8.82%)
Aug 02, 2023 0.8301 0.8301 0.7800 0.7900 1,760 -0.07(-8.14%)
Aug 01, 2023 0.8600 0.8600 0.8600 0.8600 352 +0.02(+2.04%)
Jul 31, 2023 0.8001 0.8600 0.7801 0.8428 10,095 +0.03(+4.05%)
Jul 28, 2023 0.8302 0.8433 0.8000 0.8100 11,062 -0.06(-6.55%)
Jul 27, 2023 0.8668 0.8668 0.8668 0.8668 281 -0.00(-0.28%)
Jul 25, 2023 0.8692 269 +0.05(+5.99%)
Jul 24, 2023 0.8200 0.8610 0.8200 0.8201 1,503 -0.03(-4.07%)
Jul 21, 2023 0.8550 0.8550 0.8549 0.8549 7,716 +0.02(+2.08%)
Jul 20, 2023 0.8375 0.8375 0.8375 0.8375 775 -0.00(-0.30%)
Jul 19, 2023 0.8300 0.8400 0.8310 0.8400 3,714 -0.01(-1.18%)
Jul 18, 2023 0.8310 0.8500 0.8310 0.8500 811 +0.00(+0.00%)
Jul 17, 2023 0.8500 0.8500 0.8500 0.8500 312 -0.01(-1.16%)
Jul 14, 2023 0.8600 0.8600 0.8600 0.8600 434 -0.01(-1.10%)
Jul 13, 2023 0.8696 0.8696 0.8696 0.8696 361 -0.00(-0.03%)
Jul 12, 2023 0.8451 0.8699 0.8350 0.8699 3,650 +0.01(+1.16%)
Jul 11, 2023 0.8500 0.8599 0.8500 0.8599 1,874 -0.01(-1.16%)
Jul 10, 2023 0.8702 0.8702 0.8700 0.8700 461 -0.00(-0.02%)
Jul 07, 2023 0.8800 0.8800 0.8702 0.8702 783 +0.00(+0.03%)
Jul 06, 2023 0.9189 0.9197 0.8201 0.8699 6,390 -0.05(-5.22%)
Jul 05, 2023 0.9000 0.9178 0.8202 0.9178 3,283 +0.04(+4.30%)
Jul 03, 2023 0.8301 0.8800 0.8301 0.8800 1,009 +0.01(+1.15%)
Jun 30, 2023 0.8999 0.9000 0.8201 0.8700 5,390 -0.03(-3.01%)
Jun 29, 2023 0.8600 0.8970 0.8600 0.8970 1,100 +0.08(+9.36%)
Jun 28, 2023 0.8700 0.8700 0.8201 0.8202 3,984 -0.07(-7.84%)
Jun 26, 2023 0.8900 1,810 -0.02(-2.17%)
Jun 23, 2023 0.8401 0.9097 0.8401 0.9097 740 +0.04(+4.56%)
Jun 21, 2023 0.8700 259 -0.04(-4.34%)
Jun 20, 2023 0.8697 0.9095 0.8697 0.9095 1,871 -0.01(-1.11%)
Jun 16, 2023 0.9197 0.9197 0.9197 0.9197 154 +0.00(+0.52%)
Jun 15, 2023 0.8823 0.9149 0.8823 0.9149 833 -0.19(-16.83%)
May 08, 2023 1.080 1.100 1.080 1.100 698 -0.05(-4.34%)
May 05, 2023 1.170 1.170 1.100 1.150 8,385 -0.06(-4.96%)
May 04, 2023 1.260 1.260 1.210 1.210 1,202 +0.00(+0.00%)
May 03, 2023 1.210 1.210 1.200 1.210 1,454 +0.01(+0.83%)
May 02, 2023 1.264 1.264 1.200 1.200 2,090 -0.08(-6.24%)
May 01, 2023 1.280 1.280 1.280 1.280 964 +0.13(+11.30%)
Apr 28, 2023 1.150 1.150 1.150 1.150 254 -0.15(-11.36%)
Apr 27, 2023 1.200 1.297 1.140 1.297 2,566 +0.08(+6.34%)
Apr 26, 2023 1.180 1.220 1.180 1.220 454 +0.04(+3.39%)
Apr 21, 2023 1.180 320 -0.02(-1.67%)
Apr 20, 2023 1.200 1.200 1.200 1.200 661 +0.00(+0.00%)
Apr 19, 2023 1.200 1.200 1.200 1.200 150 -0.01(-1.01%)
Apr 17, 2023 1.212 145 +0.01(+1.02%)
Apr 14, 2023 1.210 1.210 1.200 1.200 1,842 -0.07(-5.51%)
Apr 13, 2023 1.270 1.270 1.210 1.270 1,324 +0.01(+0.79%)
Apr 12, 2023 1.210 1.260 1.210 1.260 6,465 +0.05(+4.13%)
Apr 11, 2023 1.320 1.322 1.210 1.210 527 -0.14(-10.37%)
Apr 10, 2023 1.350 1.350 1.350 1.350 473 +0.10(+7.97%)
Apr 06, 2023 1.236 1.250 1.236 1.250 1,251 -0.05(-3.82%)
Apr 05, 2023 1.210 1.300 1.210 1.300 1,396 +0.00(+0.00%)
Apr 03, 2023 1.300 142 +0.00(+0.36%)
Mar 30, 2023 1.295 154 -0.01(-1.11%)
Mar 29, 2023 1.220 1.314 1.220 1.310 2,191 -0.01(-0.76%)
Mar 28, 2023 1.320 1.320 1.320 1.320 200 -0.13(-8.97%)
Mar 24, 2023 1.450 266 +0.14(+10.69%)
Mar 23, 2023 1.508 1.508 1.300 1.310 7,646 -0.20(-13.25%)
Mar 21, 2023 1.510 202 +0.00(+0.00%)
Mar 20, 2023 1.440 1.510 1.440 1.510 1,623 -0.06(-3.82%)
Mar 17, 2023 1.600 1.600 1.340 1.570 10,448 +0.20(+14.60%)
Mar 16, 2023 1.250 1.490 1.250 1.370 1,475 +0.10(+7.87%)
Mar 15, 2023 1.310 1.310 1.270 1.270 2,960 +0.02(+1.60%)
Mar 14, 2023 1.340 1.340 1.250 1.250 3,241 -0.08(-6.23%)
Mar 13, 2023 1.250 1.333 1.250 1.333 9,457 -0.02(-1.28%)
Mar 10, 2023 1.360 1.376 1.350 1.350 3,264 +0.00(+0.01%)
Mar 09, 2023 1.360 1.600 1.350 1.350 7,102 -0.09(-6.24%)
Mar 08, 2023 1.370 1.620 1.325 1.440 13,724 +0.11(+8.26%)
Mar 07, 2023 1.330 1.465 1.330 1.330 3,155 +0.00(+0.01%)
Mar 06, 2023 1.260 1.350 1.260 1.330 7,542 -0.02(-1.48%)
Mar 03, 2023 1.250 1.350 1.160 1.350 17,223 -0.08(-5.60%)
Mar 02, 2023 1.240 1.640 1.240 1.430 4,274 +0.05(+3.26%)
Mar 01, 2023 1.220 1.395 1.210 1.385 26,518 +0.04(+2.64%)
Feb 28, 2023 1.560 1.780 1.341 1.349 58,188 -0.43(-24.19%)
Feb 27, 2023 1.710 1.890 1.550 1.780 17,738 +0.14(+8.54%)
Feb 24, 2023 1.630 1.640 1.630 1.640 1,667 +0.01(+0.59%)
Feb 23, 2023 1.611 1.630 1.611 1.630 2,249 +0.03(+1.82%)
Feb 22, 2023 1.591 1.601 1.543 1.601 1,981 +0.05(+3.12%)
Feb 21, 2023 1.582 1.747 1.553 1.553 19,760 +0.00(+0.01%)
Feb 17, 2023 1.630 1.630 1.553 1.553 1,021 +0.00(+0.00%)
Feb 16, 2023 1.553 1.624 1.543 1.553 1,223 +0.00(+0.17%)
Feb 15, 2023 1.543 1.550 1.535 1.550 814 -0.08(-4.92%)
Feb 14, 2023 1.630 1.630 1.630 1.630 410 +0.08(+5.19%)
Feb 13, 2023 1.550 1.550 1.550 1.550 640 -0.07(-4.37%)
Feb 10, 2023 1.514 1.630 1.504 1.621 5,417 -0.02(-1.18%)
Feb 09, 2023 1.232 1.650 1.232 1.640 20,506 +0.33(+25.19%)
Feb 08, 2023 1.339 1.417 1.165 1.310 12,093 -0.12(-8.16%)
Feb 07, 2023 1.281 1.436 1.281 1.427 5,601 +0.06(+4.26%)
Feb 06, 2023 1.640 1.640 1.349 1.368 20,624 -0.27(-16.41%)
Feb 03, 2023 1.591 1.640 1.591 1.637 8,048 -0.01(-0.78%)
Feb 02, 2023 1.756 1.756 1.640 1.650 11,819 -0.04(-2.30%)
Feb 01, 2023 1.727 1.795 1.660 1.689 14,188 +0.02(+1.16%)
Jan 31, 2023 1.747 1.747 1.562 1.669 32,687 -0.01(-0.58%)
Jan 30, 2023 1.291 2.077 1.291 1.679 301,401 +0.39(+30.08%)
Jan 27, 2023 1.242 1.291 1.165 1.291 4,882 -0.02(-1.48%)
Jan 26, 2023 1.262 1.310 1.242 1.310 8,549 +0.00(+0.00%)
Jan 25, 2023 1.145 1.310 1.135 1.310 5,648 +0.11(+8.87%)
Jan 24, 2023 1.048 1.281 1.048 1.203 9,597 +0.00(+0.00%)
Jan 23, 2023 1.067 1.242 1.067 1.203 5,498 +0.00(+0.00%)
Jan 20, 2023 1.135 1.262 1.116 1.203 11,721 +0.08(+6.90%)
Jan 19, 2023 1.116 1.155 1.087 1.126 9,028 +0.03(+2.65%)
Jan 18, 2023 1.009 1.113 1.009 1.097 3,407 +0.03(+2.73%)
Jan 17, 2023 0.9680 1.115 0.9680 1.067 14,420 +0.08(+7.84%)
Jan 13, 2023 1.038 1.038 0.9898 0.9898 4,021 +0.00(+0.00%)
Jan 12, 2023 1.009 1.038 0.9704 0.9898 16,206 +0.02(+2.00%)
Jan 11, 2023 0.9316 0.9704 0.9316 0.9704 3,040 +0.07(+7.53%)
Jan 10, 2023 0.9025 0.9025 0.8734 0.9025 4,344 +0.00(+0.00%)
Jan 09, 2023 0.8549 0.9025 0.8549 0.9025 7,440 +0.08(+9.40%)
Jan 06, 2023 0.8637 0.8734 0.8209 0.8249 3,019 +0.01(+1.07%)
Jan 05, 2023 0.8554 0.8637 0.8151 0.8162 3,182 -0.01(-1.01%)
Jan 04, 2023 0.8151 0.8249 0.7790 0.8246 4,568 +0.08(+10.36%)
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.