Skip to main content

Qilian International Holding Group Ltd (NQ: QLI )

0.6899 +0.0799 (+13.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6302 0.6302 0.5966 0.6101 1,440 +0.01(+1.68%)
Mar 26, 2024 0.5930 0.6070 0.5698 0.6000 5,522 +0.03(+5.26%)
Mar 25, 2024 0.5464 0.5700 0.5214 0.5700 2,367 +0.00(+0.05%)
Mar 22, 2024 0.6048 0.6050 0.5676 0.5697 25,971 -0.04(-6.62%)
Mar 21, 2024 0.6000 0.6199 0.6000 0.6101 4,540 +0.00(+0.15%)
Mar 20, 2024 0.6049 0.6094 0.5660 0.6092 2,835 +0.00(+0.71%)
Mar 19, 2024 0.6000 0.6049 0.6000 0.6049 1,633 -0.00(-0.79%)
Mar 18, 2024 0.5873 0.6288 0.5678 0.6097 5,689 +0.01(+0.91%)
Mar 15, 2024 0.6400 0.6575 0.6042 0.6042 14,114 -0.07(-11.00%)
Mar 14, 2024 0.6200 0.6789 0.5902 0.6789 49,048 +0.03(+4.45%)
Mar 13, 2024 0.6053 0.6500 0.5755 0.6500 457,825 +0.10(+18.14%)
Mar 12, 2024 0.5157 0.6389 0.5157 0.5502 644,391 -0.01(-1.75%)
Mar 11, 2024 0.5798 0.5799 0.5402 0.5600 1,538 -0.01(-1.72%)
Mar 08, 2024 0.5700 0.5778 0.5332 0.5698 18,843 +0.02(+4.17%)
Mar 07, 2024 0.5470 0.5470 0.5390 0.5470 7,992 +0.01(+1.43%)
Mar 06, 2024 0.5049 0.5393 0.4702 0.5393 1,162 +0.03(+5.95%)
Mar 05, 2024 0.5399 0.5399 0.4800 0.5090 5,278 -0.01(-1.72%)
Mar 04, 2024 0.4860 0.5469 0.4503 0.5179 9,560 +0.03(+6.56%)
Mar 01, 2024 0.4318 0.4995 0.4011 0.4860 31,145 +0.07(+15.71%)
Feb 29, 2024 0.4100 0.4489 0.3551 0.4200 85,007 +0.01(+2.44%)
Feb 28, 2024 0.5500 0.5599 0.4001 0.4100 47,483 -0.15(-26.79%)
Feb 27, 2024 0.5500 0.5750 0.5528 0.5600 6,156 -0.03(-5.80%)
Feb 26, 2024 0.5502 0.6350 0.5502 0.5945 24,423 -0.01(-1.00%)
Feb 23, 2024 0.5758 0.6110 0.5758 0.6005 4,052 +0.03(+5.35%)
Feb 22, 2024 0.6123 0.6318 0.5500 0.5700 7,551 +0.01(+1.79%)
Feb 21, 2024 0.5700 0.5701 0.5600 0.5600 4,140 -0.04(-6.67%)
Feb 20, 2024 0.6200 0.6347 0.5311 0.6000 12,537 +0.01(+1.69%)
Feb 16, 2024 0.6000 0.6397 0.5600 0.5900 4,349 -0.01(-1.67%)
Feb 15, 2024 0.6087 0.6399 0.5898 0.6000 20,735 +0.03(+6.12%)
Feb 13, 2024 0.5654 209 -0.04(-6.99%)
Feb 12, 2024 0.6181 0.6181 0.5752 0.6079 4,440 +0.06(+10.99%)
Feb 09, 2024 0.5937 0.5937 0.5477 0.5477 1,276 +0.03(+5.04%)
Feb 08, 2024 0.5598 0.6400 0.5201 0.5214 14,646 -0.02(-3.27%)
Feb 07, 2024 0.5500 0.5500 0.5202 0.5390 1,643 -0.04(-6.88%)
Feb 06, 2024 0.5788 0.5788 0.5788 0.5788 332 -0.01(-2.23%)
Feb 05, 2024 0.5920 0.5921 0.5920 0.5920 4,666 +0.00(+0.00%)
Feb 02, 2024 0.6336 0.6339 0.5501 0.5920 6,064 +0.02(+4.37%)
Feb 01, 2024 0.5757 0.5757 0.5484 0.5672 508 +0.02(+3.45%)
Jan 31, 2024 0.5924 0.6010 0.5483 0.5483 6,883 -0.04(-7.46%)
Jan 30, 2024 0.6000 0.6686 0.5302 0.5925 2,562 -0.01(-1.25%)
Jan 29, 2024 0.6003 0.6800 0.5507 0.6000 23,773 +0.05(+9.05%)
Jan 26, 2024 0.5502 0.5502 0.5502 0.5502 323 +0.03(+5.10%)
Jan 25, 2024 0.5598 0.5598 0.5202 0.5235 4,817 +0.00(+0.63%)
Jan 24, 2024 0.5201 0.5202 0.5201 0.5202 1,314 -0.04(-7.06%)
Jan 23, 2024 0.5598 0.5598 0.5595 0.5597 1,008 +0.00(+0.00%)
Jan 22, 2024 0.5102 0.5597 0.5102 0.5597 4,011 +0.01(+1.54%)
Jan 19, 2024 0.5158 0.5696 0.5158 0.5512 1,533 +0.01(+2.06%)
Jan 18, 2024 0.5110 0.5401 0.5110 0.5401 821 -0.02(-3.74%)
Jan 16, 2024 0.5611 246 -0.04(-6.48%)
Jan 12, 2024 0.5500 0.6449 0.5500 0.6000 12,689 +0.02(+3.45%)
Jan 11, 2024 0.5809 0.5810 0.5500 0.5800 4,309 -0.03(-5.43%)
Jan 10, 2024 0.6200 0.6200 0.5802 0.6133 16,981 -0.02(-2.84%)
Jan 09, 2024 0.6417 0.6417 0.6310 0.6312 1,836 -0.04(-6.17%)
Jan 08, 2024 0.6511 0.6777 0.5400 0.6727 9,530 +0.05(+8.33%)
Jan 05, 2024 0.6200 0.6798 0.6200 0.6210 17,600 +0.01(+1.82%)
Jan 04, 2024 0.6726 0.6785 0.5912 0.6099 13,036 -0.03(-4.79%)
Jan 03, 2024 0.6100 0.6699 0.6112 0.6406 29,954 -0.00(-0.23%)
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.