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 )

0.7398 +0.0582 (+8.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 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 (%)
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%)
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.