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

Qudian Inc ADR (NY: QD )

1.890 -0.070 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 2.250 2.340 2.200 2.280 4,122,029 +0.03(+1.33%)
Mar 30, 2021 2.080 2.270 2.080 2.250 6,370,368 +0.11(+5.14%)
Mar 29, 2021 2.100 2.360 1.830 2.140 18,352,004 -0.11(-4.89%)
Mar 26, 2021 2.300 2.380 2.210 2.250 9,892,800 -0.01(-0.44%)
Mar 25, 2021 2.280 2.420 2.200 2.260 8,939,537 -0.17(-7.00%)
Mar 24, 2021 2.620 2.630 2.320 2.430 6,876,573 -0.11(-4.33%)
Mar 23, 2021 2.670 2.720 2.380 2.540 6,980,821 -0.20(-7.30%)
Mar 22, 2021 2.780 2.840 2.655 2.740 4,990,067 -0.02(-0.72%)
Mar 19, 2021 2.930 2.960 2.620 2.760 15,786,500 -0.16(-5.48%)
Mar 18, 2021 3.010 3.160 2.910 2.920 5,504,136 -0.10(-3.31%)
Mar 17, 2021 3.000 3.110 2.920 3.020 5,662,787 -0.15(-4.73%)
Mar 16, 2021 2.860 3.240 2.760 3.170 18,293,302 +0.37(+13.21%)
Mar 15, 2021 2.600 2.870 2.450 2.800 10,343,919 +0.20(+7.69%)
Mar 12, 2021 2.520 2.670 2.400 2.600 5,521,800 -0.03(-1.14%)
Mar 11, 2021 2.340 2.640 2.260 2.630 7,220,034 +0.39(+17.41%)
Mar 10, 2021 2.160 2.260 2.090 2.240 6,800,761 +0.18(+8.74%)
Mar 09, 2021 2.090 2.190 2.050 2.060 10,175,954 +0.01(+0.49%)
Mar 08, 2021 2.130 2.180 2.010 2.050 4,531,541 -0.13(-5.96%)
Mar 05, 2021 2.370 2.390 1.950 2.180 9,989,500 -0.19(-8.02%)
Mar 04, 2021 2.370 2.400 2.100 2.370 8,568,153 -0.05(-2.07%)
Mar 03, 2021 2.300 2.630 2.220 2.420 12,358,343 +0.18(+8.04%)
Mar 02, 2021 2.370 2.390 2.230 2.240 3,100,973 -0.12(-5.08%)
Mar 01, 2021 2.260 2.440 2.260 2.360 5,437,547 +0.22(+10.28%)
Feb 26, 2021 2.310 2.398 2.070 2.140 10,378,299 -0.13(-5.73%)
Feb 25, 2021 2.450 2.450 2.210 2.270 7,921,500 -0.19(-7.72%)
Feb 24, 2021 2.500 2.680 2.410 2.460 8,107,327 -0.01(-0.40%)
Feb 23, 2021 2.580 2.620 2.280 2.470 10,294,060 -0.30(-10.83%)
Feb 22, 2021 3.100 3.130 2.690 2.770 11,631,396 -0.35(-11.22%)
Feb 19, 2021 3.130 3.260 3.090 3.120 3,578,600 +0.05(+1.63%)
Feb 18, 2021 3.020 3.260 2.900 3.070 10,350,846 -0.07(-2.23%)
Feb 17, 2021 3.540 3.600 3.110 3.140 12,492,209 -0.52(-14.21%)
Feb 16, 2021 3.820 3.820 3.430 3.660 11,595,905 +0.02(+0.55%)
Feb 12, 2021 3.150 3.720 3.060 3.640 13,424,200 +0.49(+15.56%)
Feb 11, 2021 3.260 3.260 3.030 3.150 5,762,643 -0.07(-2.17%)
Feb 10, 2021 3.090 3.230 2.920 3.220 8,552,147 +0.20(+6.62%)
Feb 09, 2021 3.210 3.250 2.900 3.020 10,286,649 -0.18(-5.63%)
Feb 08, 2021 3.140 3.290 3.000 3.200 13,339,961 +0.20(+6.67%)
Feb 05, 2021 2.720 3.050 2.670 3.000 12,785,400 +0.32(+11.94%)
Feb 04, 2021 2.670 2.760 2.510 2.680 8,979,930 +0.04(+1.52%)
Feb 03, 2021 2.300 2.680 2.250 2.640 12,580,843 +0.41(+18.39%)
Feb 02, 2021 2.280 2.370 2.200 2.230 5,140,413 -0.01(-0.45%)
Feb 01, 2021 2.040 2.250 2.040 2.240 6,113,261 +0.23(+11.44%)
Jan 29, 2021 2.100 2.200 1.930 2.010 7,114,700 -0.08(-3.83%)
Jan 28, 2021 2.170 2.200 2.070 2.090 4,144,186 -0.08(-3.69%)
Jan 27, 2021 2.050 2.280 2.000 2.170 7,547,252 +0.02(+0.93%)
Jan 26, 2021 2.120 2.240 2.050 2.150 4,804,534 +0.04(+1.90%)
Jan 25, 2021 2.140 2.440 2.050 2.110 12,962,220 -0.01(-0.47%)
Jan 22, 2021 2.100 2.350 2.086 2.120 9,650,300 -0.09(-4.07%)
Jan 21, 2021 2.130 2.210 1.950 2.210 8,995,927 +0.09(+4.25%)
Jan 20, 2021 1.860 2.140 1.820 2.120 8,361,723 +0.27(+14.59%)
Jan 19, 2021 1.840 1.880 1.760 1.850 5,091,828 +0.04(+2.21%)
Jan 15, 2021 1.930 1.950 1.800 1.810 5,658,900 -0.08(-4.23%)
Jan 14, 2021 1.820 1.930 1.780 1.890 6,143,793 +0.06(+3.28%)
Jan 13, 2021 1.860 2.040 1.710 1.830 11,865,500 -0.08(-4.19%)
Jan 12, 2021 1.600 1.940 1.560 1.910 11,818,885 +0.31(+19.37%)
Jan 11, 2021 1.650 1.660 1.540 1.600 7,359,449 -0.02(-1.23%)
Jan 08, 2021 1.350 1.680 1.320 1.620 17,882,600 +0.31(+23.66%)
Jan 07, 2021 1.330 1.340 1.250 1.310 6,430,495 +0.01(+0.77%)
Jan 06, 2021 1.350 1.350 1.290 1.300 6,017,159 -0.07(-5.11%)
Jan 05, 2021 1.400 1.400 1.340 1.370 3,145,448 -0.01(-0.72%)
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.