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 (%)
Sep 30, 2022 0.8800 0.9300 0.8800 0.9000 295,627 +0.00(+0.00%)
Sep 29, 2022 0.9300 0.9264 0.8800 0.9000 386,237 -0.01(-1.46%)
Sep 28, 2022 0.8700 0.9400 0.8610 0.9133 436,620 +0.02(+2.62%)
Sep 27, 2022 0.9000 0.9430 0.8600 0.8900 663,377 -0.04(-4.70%)
Sep 26, 2022 0.9500 0.9609 0.9050 0.9339 686,218 +0.02(+2.63%)
Sep 23, 2022 0.9100 0.9400 0.8435 0.9100 849,840 -0.03(-3.19%)
Sep 22, 2022 0.9200 0.9400 0.9189 0.9400 366,476 +0.02(+2.69%)
Sep 21, 2022 0.9388 0.9639 0.9101 0.9154 413,070 -0.07(-6.73%)
Sep 20, 2022 0.9282 0.9815 0.9201 0.9815 428,907 +0.07(+7.68%)
Sep 19, 2022 0.9300 0.9829 0.9000 0.9115 455,652 -0.06(-6.03%)
Sep 16, 2022 0.9500 0.9700 0.9200 0.9700 526,278 +0.02(+2.11%)
Sep 15, 2022 0.9400 0.9700 0.9300 0.9500 417,060 +0.01(+1.06%)
Sep 14, 2022 0.9200 0.9500 0.9080 0.9400 409,530 +0.01(+0.72%)
Sep 13, 2022 0.9200 0.9499 0.9101 0.9333 475,668 -0.00(-0.06%)
Sep 12, 2022 0.9000 0.9612 0.9000 0.9339 517,554 +0.01(+1.51%)
Sep 09, 2022 0.8963 0.9600 0.8901 0.9200 713,416 +0.02(+2.42%)
Sep 08, 2022 0.8563 0.9137 0.8500 0.8983 554,593 +0.01(+0.93%)
Sep 07, 2022 0.8400 0.8900 0.8178 0.8900 777,478 +0.05(+5.51%)
Sep 06, 2022 0.9300 0.9500 0.8208 0.8435 1,844,089 -0.09(-9.97%)
Sep 02, 2022 0.9419 0.9800 0.9203 0.9369 359,362 -0.01(-1.35%)
Sep 01, 2022 0.9347 0.9692 0.9198 0.9497 422,876 -0.00(-0.03%)
Aug 31, 2022 0.9300 1.000 0.9300 0.9500 658,554 -0.00(-0.30%)
Aug 30, 2022 0.9800 1.010 0.9100 0.9529 1,074,095 -0.05(-4.71%)
Aug 29, 2022 1.010 1.020 0.9900 1.000 890,114 -0.03(-2.91%)
Aug 26, 2022 1.040 1.060 1.010 1.030 1,142,808 -0.01(-0.96%)
Aug 25, 2022 1.100 1.100 1.020 1.040 1,216,055 -0.04(-3.70%)
Aug 24, 2022 1.040 1.080 1.040 1.080 792,178 +0.04(+3.85%)
Aug 23, 2022 1.040 1.070 1.040 1.040 786,277 -0.01(-0.95%)
Aug 22, 2022 1.060 1.080 1.035 1.050 968,588 -0.02(-1.87%)
Aug 19, 2022 1.040 1.070 1.030 1.070 745,331 +0.01(+0.94%)
Aug 18, 2022 1.060 1.070 1.040 1.060 476,255 +0.00(+0.00%)
Aug 17, 2022 1.050 1.070 1.050 1.060 269,901 -0.01(-0.93%)
Aug 16, 2022 1.050 1.080 1.050 1.070 291,676 +0.00(+0.00%)
Aug 15, 2022 1.050 1.080 1.050 1.070 452,436 -0.01(-0.93%)
Aug 12, 2022 1.070 1.080 1.050 1.080 323,057 +0.00(+0.00%)
Aug 11, 2022 1.060 1.130 1.060 1.080 790,830 +0.01(+0.93%)
Aug 10, 2022 1.040 1.070 1.040 1.070 580,365 +0.03(+2.88%)
Aug 09, 2022 1.090 1.090 1.030 1.040 1,431,128 -0.06(-5.45%)
Aug 08, 2022 1.090 1.090 1.080 1.100 667,466 -0.01(-0.90%)
Aug 05, 2022 1.050 1.140 1.050 1.110 1,120,305 +0.04(+3.74%)
Aug 04, 2022 1.080 1.129 1.050 1.070 1,125,287 -0.03(-2.73%)
Aug 03, 2022 1.050 1.125 1.040 1.100 1,162,449 +0.05(+4.76%)
Aug 02, 2022 1.040 1.090 1.020 1.050 1,535,460 -0.04(-3.67%)
Aug 01, 2022 1.080 1.090 1.030 1.090 2,190,667 -0.04(-3.54%)
Jul 29, 2022 1.100 1.150 1.100 1.130 1,052,113 -0.01(-0.88%)
Jul 28, 2022 1.130 1.170 1.100 1.140 1,816,354 -0.03(-2.56%)
Jul 27, 2022 1.200 1.200 1.099 1.170 2,218,207 +0.02(+1.74%)
Jul 26, 2022 1.170 1.235 1.140 1.150 3,997,262 -0.13(-10.16%)
Jul 25, 2022 1.210 1.340 1.195 1.280 4,757,955 +0.12(+10.34%)
Jul 22, 2022 1.290 1.290 1.150 1.160 5,382,476 -0.21(-15.33%)
Jul 21, 2022 1.460 1.461 1.310 1.370 5,498,758 -0.13(-8.67%)
Jul 20, 2022 1.520 1.670 1.430 1.500 6,129,308 -0.14(-8.54%)
Jul 19, 2022 1.640 1.725 1.310 1.640 19,967,122 -0.03(-1.80%)
Jul 18, 2022 1.920 2.180 1.640 1.670 114,218,296 +0.48(+40.34%)
Jul 15, 2022 1.090 1.220 1.060 1.190 1,533,740 +0.11(+10.19%)
Jul 14, 2022 1.140 1.160 1.080 1.080 723,080 -0.10(-8.47%)
Jul 13, 2022 1.100 1.200 1.090 1.180 898,412 +0.08(+7.27%)
Jul 12, 2022 1.090 1.140 1.090 1.100 343,907 -0.01(-0.90%)
Jul 11, 2022 1.140 1.150 1.110 1.110 587,259 -0.05(-4.31%)
Jul 08, 2022 1.190 1.190 1.150 1.160 528,347 -0.03(-2.52%)
Jul 07, 2022 1.220 1.250 1.160 1.190 608,017 -0.04(-3.25%)
Jul 06, 2022 1.170 1.250 1.150 1.230 1,312,361 -0.01(-0.81%)
Jul 05, 2022 1.280 1.280 1.180 1.240 2,432,713 -0.01(-0.80%)
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.