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 )

0.7299 +0.0674 (+10.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.756 1.756 1.756 1.756 463 +0.02(+1.12%)
Apr 28, 2022 1.650 1.747 1.650 1.737 11,948 -0.04(-2.19%)
Apr 27, 2022 1.795 1.795 1.718 1.776 3,111 +0.06(+3.39%)
Apr 26, 2022 1.679 1.766 1.650 1.718 6,462 +0.01(+0.57%)
Apr 25, 2022 1.718 1.737 1.708 1.708 3,389 -0.00(-0.25%)
Apr 22, 2022 1.708 1.815 1.689 1.712 17,161 -0.10(-5.65%)
Apr 21, 2022 1.727 1.844 1.727 1.815 16,755 +0.05(+2.75%)
Apr 20, 2022 1.805 1.853 1.718 1.766 4,196 +0.01(+0.55%)
Apr 19, 2022 1.805 1.902 1.747 1.756 77,733 -0.11(-5.73%)
Apr 18, 2022 1.795 1.895 1.795 1.863 5,162 -0.01(-0.52%)
Apr 14, 2022 1.737 1.892 1.737 1.873 16,678 +0.03(+1.58%)
Apr 13, 2022 1.766 1.853 1.766 1.844 9,908 +0.02(+1.06%)
Apr 12, 2022 1.766 1.863 1.698 1.824 8,274 +0.00(+0.00%)
Apr 11, 2022 1.805 1.863 1.756 1.824 79,280 +0.03(+1.62%)
Apr 08, 2022 1.708 1.815 1.708 1.795 71,925 +0.06(+3.35%)
Apr 07, 2022 1.621 1.747 1.621 1.737 69,234 +0.09(+5.29%)
Apr 06, 2022 1.659 1.745 1.611 1.650 25,680 -0.02(-1.16%)
Apr 05, 2022 1.689 1.747 1.659 1.669 11,784 -0.02(-1.15%)
Apr 04, 2022 1.630 1.736 1.630 1.689 13,883 +0.04(+2.35%)
Apr 01, 2022 1.630 1.659 1.578 1.650 9,266 +0.00(+0.00%)
Mar 31, 2022 1.640 1.697 1.630 1.650 15,292 +0.00(+0.00%)
Mar 30, 2022 1.650 1.735 1.630 1.650 28,206 -0.02(-1.16%)
Mar 29, 2022 1.659 1.679 1.650 1.669 15,351 +0.04(+2.38%)
Mar 28, 2022 1.689 1.737 1.630 1.630 24,049 -0.02(-1.18%)
Mar 25, 2022 1.669 1.736 1.650 1.650 24,018 -0.05(-2.86%)
Mar 24, 2022 1.698 1.746 1.659 1.698 14,341 -0.02(-1.37%)
Mar 23, 2022 1.630 1.747 1.612 1.722 35,689 +0.11(+6.89%)
Mar 22, 2022 1.630 1.630 1.582 1.611 26,617 +0.02(+1.22%)
Mar 21, 2022 1.582 1.621 1.504 1.591 22,275 +0.01(+0.61%)
Mar 18, 2022 1.456 1.582 1.456 1.582 83,411 +0.06(+3.82%)
Mar 17, 2022 1.553 1.601 1.446 1.524 47,584 -0.07(-4.27%)
Mar 16, 2022 1.553 1.698 1.524 1.591 206,982 +0.07(+4.46%)
Mar 15, 2022 1.533 1.553 1.509 1.524 2,421 -0.03(-1.87%)
Mar 14, 2022 1.572 1.596 1.456 1.553 29,796 -0.10(-5.88%)
Mar 11, 2022 1.669 1.786 1.465 1.650 44,538 -0.10(-5.56%)
Mar 10, 2022 1.727 1.747 1.669 1.747 5,598 -0.03(-1.64%)
Mar 09, 2022 1.834 1.892 1.640 1.776 47,248 -0.10(-5.23%)
Mar 08, 2022 1.766 1.912 1.766 1.874 3,315 -0.06(-2.97%)
Mar 07, 2022 1.795 1.970 1.795 1.931 7,466 +0.10(+5.57%)
Mar 04, 2022 1.815 1.921 1.815 1.829 4,928 -0.10(-5.28%)
Mar 03, 2022 1.902 1.960 1.883 1.931 7,547 -0.01(-0.50%)
Mar 02, 2022 1.766 1.999 1.766 1.941 7,376 +0.00(+0.13%)
Mar 01, 2022 1.912 1.989 1.863 1.938 4,144 +0.03(+1.40%)
Feb 28, 2022 1.777 1.994 1.747 1.912 7,273 +0.10(+5.35%)
Feb 25, 2022 1.718 1.912 1.790 1.815 5,604 +0.15(+8.72%)
Feb 24, 2022 1.689 1.737 1.562 1.669 14,932 -0.13(-7.03%)
Feb 23, 2022 1.931 1.941 1.795 1.795 13,938 -0.11(-5.61%)
Feb 22, 2022 1.931 2.028 1.902 1.902 9,527 -0.07(-3.45%)
Feb 18, 2022 1.970 0 -0.00(-0.04%)
Feb 17, 2022 1.960 2.041 1.956 1.971 2,923 +0.01(+0.63%)
Feb 16, 2022 2.000 2.009 1.912 1.958 22,626 -0.02(-1.08%)
Feb 15, 2022 1.970 2.044 1.970 1.980 2,869 +0.01(+0.49%)
Feb 14, 2022 1.980 1.999 1.941 1.970 16,152 +0.00(+0.00%)
Feb 11, 2022 2.101 2.101 1.970 1.970 25,343 -0.08(-3.79%)
Feb 10, 2022 2.018 2.077 2.015 2.048 12,580 +0.01(+0.48%)
Feb 09, 2022 2.077 2.077 2.009 2.038 13,846 -0.02(-0.94%)
Feb 08, 2022 2.067 2.067 2.018 2.057 16,124 +0.03(+1.44%)
Feb 07, 2022 2.038 2.077 2.024 2.028 18,153 -0.01(-0.48%)
Feb 04, 2022 2.028 2.077 2.028 2.038 21,345 -0.04(-1.87%)
Feb 03, 2022 1.951 2.077 2.077 5,021 +0.04(+1.90%)
Feb 02, 2022 2.145 2.145 2.038 2.038 18,144 +0.00(+0.00%)
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.