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 (%)
Mar 30, 2023 1.295 154 -0.01(-1.11%)
Mar 29, 2023 1.220 1.314 1.220 1.310 2,191 -0.01(-0.76%)
Mar 28, 2023 1.320 1.320 1.320 1.320 200 -0.13(-8.97%)
Mar 24, 2023 1.450 266 +0.14(+10.69%)
Mar 23, 2023 1.508 1.508 1.300 1.310 7,646 -0.20(-13.25%)
Mar 21, 2023 1.510 202 +0.00(+0.00%)
Mar 20, 2023 1.440 1.510 1.440 1.510 1,623 -0.06(-3.82%)
Mar 17, 2023 1.600 1.600 1.340 1.570 10,448 +0.20(+14.60%)
Mar 16, 2023 1.250 1.490 1.250 1.370 1,475 +0.10(+7.87%)
Mar 15, 2023 1.310 1.310 1.270 1.270 2,960 +0.02(+1.60%)
Mar 14, 2023 1.340 1.340 1.250 1.250 3,241 -0.08(-6.23%)
Mar 13, 2023 1.250 1.333 1.250 1.333 9,457 -0.02(-1.28%)
Mar 10, 2023 1.360 1.376 1.350 1.350 3,264 +0.00(+0.01%)
Mar 09, 2023 1.360 1.600 1.350 1.350 7,102 -0.09(-6.24%)
Mar 08, 2023 1.370 1.620 1.325 1.440 13,724 +0.11(+8.26%)
Mar 07, 2023 1.330 1.465 1.330 1.330 3,155 +0.00(+0.01%)
Mar 06, 2023 1.260 1.350 1.260 1.330 7,542 -0.02(-1.48%)
Mar 03, 2023 1.250 1.350 1.160 1.350 17,223 -0.08(-5.60%)
Mar 02, 2023 1.240 1.640 1.240 1.430 4,274 +0.05(+3.26%)
Mar 01, 2023 1.220 1.395 1.210 1.385 26,518 +0.04(+2.64%)
Feb 28, 2023 1.560 1.780 1.341 1.349 58,188 -0.43(-24.19%)
Feb 27, 2023 1.710 1.890 1.550 1.780 17,738 +0.14(+8.54%)
Feb 24, 2023 1.630 1.640 1.630 1.640 1,667 +0.01(+0.59%)
Feb 23, 2023 1.611 1.630 1.611 1.630 2,249 +0.03(+1.82%)
Feb 22, 2023 1.591 1.601 1.543 1.601 1,981 +0.05(+3.12%)
Feb 21, 2023 1.582 1.747 1.553 1.553 19,760 +0.00(+0.01%)
Feb 17, 2023 1.630 1.630 1.553 1.553 1,021 +0.00(+0.00%)
Feb 16, 2023 1.553 1.624 1.543 1.553 1,223 +0.00(+0.17%)
Feb 15, 2023 1.543 1.550 1.535 1.550 814 -0.08(-4.92%)
Feb 14, 2023 1.630 1.630 1.630 1.630 410 +0.08(+5.19%)
Feb 13, 2023 1.550 1.550 1.550 1.550 640 -0.07(-4.37%)
Feb 10, 2023 1.514 1.630 1.504 1.621 5,417 -0.02(-1.18%)
Feb 09, 2023 1.232 1.650 1.232 1.640 20,506 +0.33(+25.19%)
Feb 08, 2023 1.339 1.417 1.165 1.310 12,093 -0.12(-8.16%)
Feb 07, 2023 1.281 1.436 1.281 1.427 5,601 +0.06(+4.26%)
Feb 06, 2023 1.640 1.640 1.349 1.368 20,624 -0.27(-16.41%)
Feb 03, 2023 1.591 1.640 1.591 1.637 8,048 -0.01(-0.78%)
Feb 02, 2023 1.756 1.756 1.640 1.650 11,819 -0.04(-2.30%)
Feb 01, 2023 1.727 1.795 1.660 1.689 14,188 +0.02(+1.16%)
Jan 31, 2023 1.747 1.747 1.562 1.669 32,687 -0.01(-0.58%)
Jan 30, 2023 1.291 2.077 1.291 1.679 301,401 +0.39(+30.08%)
Jan 27, 2023 1.242 1.291 1.165 1.291 4,882 -0.02(-1.48%)
Jan 26, 2023 1.262 1.310 1.242 1.310 8,549 +0.00(+0.00%)
Jan 25, 2023 1.145 1.310 1.135 1.310 5,648 +0.11(+8.87%)
Jan 24, 2023 1.048 1.281 1.048 1.203 9,597 +0.00(+0.00%)
Jan 23, 2023 1.067 1.242 1.067 1.203 5,498 +0.00(+0.00%)
Jan 20, 2023 1.135 1.262 1.116 1.203 11,721 +0.08(+6.90%)
Jan 19, 2023 1.116 1.155 1.087 1.126 9,028 +0.03(+2.65%)
Jan 18, 2023 1.009 1.113 1.009 1.097 3,407 +0.03(+2.73%)
Jan 17, 2023 0.9680 1.115 0.9680 1.067 14,420 +0.08(+7.84%)
Jan 13, 2023 1.038 1.038 0.9898 0.9898 4,021 +0.00(+0.00%)
Jan 12, 2023 1.009 1.038 0.9704 0.9898 16,206 +0.02(+2.00%)
Jan 11, 2023 0.9316 0.9704 0.9316 0.9704 3,040 +0.07(+7.53%)
Jan 10, 2023 0.9025 0.9025 0.8734 0.9025 4,344 +0.00(+0.00%)
Jan 09, 2023 0.8549 0.9025 0.8549 0.9025 7,440 +0.08(+9.40%)
Jan 06, 2023 0.8637 0.8734 0.8209 0.8249 3,019 +0.01(+1.07%)
Jan 05, 2023 0.8554 0.8637 0.8151 0.8162 3,182 -0.01(-1.01%)
Jan 04, 2023 0.8151 0.8249 0.7790 0.8246 4,568 +0.08(+10.36%)
Jan 03, 2023 0.6832 0.8151 0.6832 0.7471 7,249 +0.03(+4.20%)
Dec 30, 2022 0.7582 0.7583 0.6986 0.7170 2,563 -0.04(-5.52%)
Dec 29, 2022 0.7795 0.7860 0.7570 0.7590 3,953 -0.02(-2.64%)
Dec 28, 2022 0.8151 0.8151 0.7633 0.7795 4,164 -0.05(-5.48%)
Dec 27, 2022 0.8394 0.8637 0.8241 0.8248 9,115 -0.01(-1.17%)
Dec 23, 2022 0.8637 0.8637 0.8346 0.8346 1,233 -0.03(-3.37%)
Dec 22, 2022 0.8753 0.8753 0.8325 0.8637 9,614 -0.01(-1.34%)
Dec 21, 2022 0.8541 0.9073 0.8541 0.8754 7,838 -0.03(-3.02%)
Dec 20, 2022 0.9607 0.9607 0.9027 0.9027 945 -0.06(-6.04%)
Dec 19, 2022 0.9796 0.9801 0.8956 0.9607 7,088 -0.04(-3.63%)
Dec 16, 2022 0.9898 1.009 0.8389 0.9969 5,980 +0.02(+1.71%)
Dec 15, 2022 0.9898 1.029 0.9801 0.9801 2,570 -0.05(-4.72%)
Dec 14, 2022 1.077 1.077 1.029 1.029 3,104 -0.04(-3.64%)
Dec 13, 2022 1.116 1.116 1.068 1.068 4,832 -0.01(-1.17%)
Dec 12, 2022 1.087 1.087 1.080 1.080 1,365 +0.01(+1.19%)
Dec 09, 2022 1.067 1.067 1.067 1.067 1,970 -0.02(-2.14%)
Dec 08, 2022 1.106 1.116 1.077 1.091 5,581 -0.03(-2.26%)
Dec 07, 2022 1.155 1.155 1.077 1.116 2,402 -0.04(-3.36%)
Dec 06, 2022 1.155 1.155 1.155 1.155 362 +0.00(+0.00%)
Dec 02, 2022 1.155 155 -0.05(-4.03%)
Dec 01, 2022 1.174 1.203 1.145 1.203 690 +0.00(+0.00%)
Nov 30, 2022 1.135 1.203 1.087 1.203 1,545 +0.03(+2.37%)
Nov 29, 2022 1.165 1.184 1.165 1.175 655 -0.01(-0.71%)
Nov 28, 2022 1.165 1.184 1.129 1.184 1,586 -0.01(-0.81%)
Nov 25, 2022 1.184 1.194 1.184 1.194 338 +0.02(+1.86%)
Nov 23, 2022 1.165 1.173 1.165 1.172 3,255 +0.04(+3.21%)
Nov 22, 2022 1.126 1.135 1.126 1.135 1,293 -0.01(-0.85%)
Nov 21, 2022 1.155 1.155 1.116 1.145 1,483 +0.00(+0.00%)
Nov 18, 2022 1.116 1.145 1.116 1.145 729 -0.02(-1.67%)
Nov 16, 2022 1.165 238 +0.05(+4.35%)
Nov 15, 2022 1.067 1.116 1.067 1.116 1,028 +0.02(+2.22%)
Nov 14, 2022 1.092 1.092 1.092 1.092 524 +0.01(+0.90%)
Nov 11, 2022 1.067 1.082 1.029 1.082 5,149 -0.00(-0.45%)
Nov 10, 2022 1.093 1.097 1.068 1.087 1,239 +0.00(+0.00%)
Nov 09, 2022 1.116 1.116 1.087 1.087 970 -0.04(-3.45%)
Nov 07, 2022 1.126 306 +0.02(+2.20%)
Nov 03, 2022 1.101 37 +0.01(+1.34%)
Nov 01, 2022 1.087 441 +0.00(+0.00%)
Oct 31, 2022 1.097 1.097 1.087 1.087 1,192 +0.05(+4.62%)
Oct 28, 2022 1.067 1.067 1.029 1.039 3,011 -0.04(-3.56%)
Oct 26, 2022 1.077 173 +0.02(+1.97%)
Oct 25, 2022 1.090 1.126 1.056 1.056 1,322 -0.02(-2.31%)
Oct 24, 2022 1.058 1.116 1.029 1.081 6,338 -0.04(-3.95%)
Oct 21, 2022 1.097 1.213 1.058 1.126 10,089 +0.02(+1.75%)
Oct 20, 2022 1.097 1.177 1.097 1.106 1,286 -0.03(-2.56%)
Oct 19, 2022 1.135 1.135 1.135 1.135 502 -0.02(-1.68%)
Oct 18, 2022 1.155 1.155 1.155 1.155 804 +0.00(+0.00%)
Oct 17, 2022 1.155 1.165 1.152 1.155 1,315 -0.06(-4.80%)
Oct 14, 2022 1.155 1.213 1.101 1.213 3,984 +0.05(+4.17%)
Oct 13, 2022 1.152 1.165 1.131 1.165 1,735 +0.07(+6.19%)
Oct 12, 2022 1.145 1.145 1.097 1.097 2,687 -0.05(-4.24%)
Oct 11, 2022 1.126 1.145 1.116 1.145 3,184 +0.02(+1.72%)
Oct 10, 2022 1.126 1.126 1.126 1.126 403 -0.03(-2.52%)
Oct 07, 2022 1.161 1.161 1.097 1.155 1,859 +0.00(+0.00%)
Oct 06, 2022 1.135 1.155 1.135 1.155 400 +0.06(+5.93%)
Oct 05, 2022 1.145 1.199 1.087 1.090 6,463 -0.03(-2.31%)
Oct 04, 2022 1.126 1.126 1.116 1.116 818 -0.01(-0.86%)
Oct 03, 2022 1.126 1.135 1.126 1.126 922 -0.03(-2.52%)
Sep 30, 2022 1.165 1.165 1.155 1.155 1,413 -0.03(-2.46%)
Sep 29, 2022 1.126 1.184 1.126 1.184 3,395 +0.06(+5.17%)
Sep 28, 2022 1.126 1.126 1.126 1.126 557 +0.01(+0.87%)
Sep 27, 2022 1.126 1.126 1.116 1.116 2,569 +0.03(+2.68%)
Sep 26, 2022 1.145 1.154 1.087 1.087 1,799 -0.06(-5.29%)
Sep 23, 2022 1.148 1.148 1.148 1.148 479 +0.04(+3.62%)
Sep 22, 2022 1.107 1.107 1.107 1.107 518 -0.01(-0.77%)
Sep 21, 2022 1.116 1.165 1.116 1.116 2,553 -0.00(-0.43%)
Sep 20, 2022 1.155 1.155 1.121 1.121 1,272 -0.04(-3.51%)
Sep 19, 2022 1.155 1.165 1.097 1.162 1,474 -0.02(-1.89%)
Sep 16, 2022 1.155 1.184 1.116 1.184 1,313 +0.01(+0.83%)
Sep 15, 2022 1.116 1.213 1.116 1.174 14,443 +0.07(+6.14%)
Sep 14, 2022 1.116 1.137 1.098 1.106 2,505 -0.01(-0.87%)
Sep 13, 2022 1.194 1.194 1.116 1.116 5,658 -0.03(-2.54%)
Sep 12, 2022 1.155 1.155 1.126 1.145 2,871 -0.01(-1.25%)
Sep 09, 2022 1.174 1.174 1.145 1.160 11,659 -0.00(-0.43%)
Sep 08, 2022 1.213 1.213 1.165 1.165 8,641 -0.06(-4.76%)
Sep 07, 2022 1.262 1.271 1.223 1.223 2,952 +0.01(+0.80%)
Sep 06, 2022 1.203 1.213 1.174 1.213 2,506 -0.00(-0.36%)
Sep 02, 2022 1.224 1.224 1.213 1.217 5,016 +0.02(+1.99%)
Sep 01, 2022 1.242 1.242 1.194 1.194 786 -0.10(-7.52%)
Aug 31, 2022 1.232 1.291 1.230 1.291 9,875 +0.05(+3.91%)
Aug 30, 2022 1.106 1.242 1.106 1.242 991 +0.09(+7.56%)
Aug 29, 2022 1.242 1.242 1.155 1.155 1,921 -0.02(-1.65%)
Aug 26, 2022 1.077 1.174 1.067 1.174 4,118 +0.07(+5.96%)
Aug 25, 2022 1.029 1.184 1.029 1.108 2,502 -0.05(-4.04%)
Aug 24, 2022 1.077 1.155 1.077 1.155 2,448 +0.02(+1.71%)
Aug 23, 2022 1.155 1.155 1.077 1.135 3,854 +0.01(+0.86%)
Aug 22, 2022 1.223 1.291 0.9801 1.126 26,316 -0.19(-14.25%)
Aug 19, 2022 1.368 1.368 1.281 1.313 3,006 -0.14(-9.82%)
Aug 18, 2022 1.368 1.456 1.368 1.456 696 +0.10(+7.14%)
Aug 17, 2022 1.291 1.475 1.291 1.359 2,918 +0.07(+5.12%)
Aug 16, 2022 1.306 1.359 1.262 1.292 2,546 -0.04(-2.79%)
Aug 15, 2022 1.262 1.504 1.262 1.330 3,629 -0.01(-0.72%)
Aug 12, 2022 1.262 1.339 1.262 1.339 4,830 +0.02(+1.73%)
Aug 11, 2022 1.262 1.446 1.263 1.316 5,859 +0.01(+0.49%)
Aug 10, 2022 1.262 1.320 1.262 1.310 9,447 +0.00(+0.00%)
Aug 09, 2022 1.281 1.359 1.262 1.310 15,805 +0.07(+5.47%)
Aug 08, 2022 1.359 1.407 1.145 1.242 15,854 -0.16(-11.72%)
Aug 05, 2022 1.465 1.465 1.407 1.407 2,797 -0.01(-0.68%)
Aug 04, 2022 1.485 1.490 1.382 1.417 11,521 -0.04(-2.67%)
Aug 03, 2022 1.601 1.601 1.397 1.456 17,523 +0.16(+12.78%)
Aug 02, 2022 1.795 1.795 1.291 1.291 80,209 -0.46(-26.11%)
Aug 01, 2022 1.718 1.837 1.718 1.747 3,550 -0.02(-1.10%)
Jul 29, 2022 1.795 1.795 1.757 1.766 6,887 -0.03(-1.62%)
Jul 28, 2022 1.824 1.824 1.795 1.795 2,043 -0.03(-1.60%)
Jul 25, 2022 1.824 456 +0.00(+0.00%)
Jul 22, 2022 1.824 1.892 1.824 1.824 2,267 +0.00(+0.00%)
Jul 21, 2022 1.844 1.844 1.824 1.824 1,319 -0.02(-0.86%)
Jul 20, 2022 1.844 1.844 1.840 1.840 1,829 -0.01(-0.71%)
Jul 19, 2022 1.853 1.853 1.853 1.853 1,165 -0.04(-2.05%)
Jul 18, 2022 1.863 1.892 1.863 1.892 4,488 +0.02(+1.04%)
Jul 15, 2022 1.902 1.902 1.873 1.873 2,091 -0.02(-1.03%)
Jul 14, 2022 1.883 1.892 1.883 1.892 1,302 +0.05(+2.63%)
Jul 13, 2022 1.853 1.931 1.844 1.844 5,645 -0.04(-2.06%)
Jul 12, 2022 1.883 1.883 1.883 1.883 343 +0.00(+0.26%)
Jul 11, 2022 1.878 1.878 1.878 1.878 271 +0.01(+0.68%)
Jul 08, 2022 1.865 1.865 1.865 1.865 267 -0.01(-0.42%)
Jul 07, 2022 1.931 1.931 1.863 1.873 3,732 -0.06(-3.01%)
Jul 06, 2022 1.847 1.931 1.847 1.931 5,521 +0.01(+0.50%)
Jul 05, 2022 1.873 1.931 1.873 1.921 5,954 +0.01(+0.51%)
Jul 01, 2022 1.912 1.931 1.912 1.912 4,836 -0.01(-0.50%)
Jun 30, 2022 1.883 1.941 1.883 1.921 4,297 -0.02(-1.00%)
Jun 29, 2022 1.892 1.941 1.873 1.941 2,528 +0.01(+0.50%)
Jun 28, 2022 1.931 1.941 1.921 1.931 22,681 -0.01(-0.50%)
Jun 27, 2022 1.941 1.941 1.921 1.941 3,300 +0.01(+0.50%)
Jun 24, 2022 1.921 1.941 1.899 1.931 36,331 +0.02(+1.27%)
Jun 23, 2022 1.883 1.921 1.873 1.907 18,405 +0.03(+1.81%)
Jun 22, 2022 1.863 1.873 1.844 1.873 1,755 +0.01(+0.52%)
Jun 21, 2022 1.844 1.863 1.834 1.863 15,123 +0.05(+2.95%)
Jun 17, 2022 1.834 1.857 1.766 1.810 6,072 +0.05(+2.82%)
Jun 16, 2022 1.788 1.788 1.747 1.760 9,132 -0.04(-2.48%)
Jun 15, 2022 1.795 1.824 1.777 1.805 6,495 +0.02(+1.09%)
Jun 14, 2022 1.766 1.805 1.679 1.786 36,379 +0.05(+2.79%)
Jun 13, 2022 1.747 1.844 1.725 1.737 15,395 -0.06(-3.24%)
Jun 10, 2022 1.815 1.834 1.795 1.795 5,777 +0.00(+0.00%)
Jun 09, 2022 1.795 1.795 1.795 1.795 761 -0.00(-0.19%)
Jun 08, 2022 1.805 1.805 1.799 1.799 2,110 -0.00(-0.04%)
Jun 07, 2022 1.834 1.834 1.795 1.799 1,297 -0.04(-2.41%)
Jun 06, 2022 1.718 1.844 1.718 1.844 22,391 +0.07(+3.83%)
Jun 03, 2022 1.747 1.776 1.711 1.776 957 +0.02(+1.11%)
Jun 02, 2022 1.698 1.756 1.664 1.756 18,517 +0.07(+4.02%)
Jun 01, 2022 1.698 1.698 1.689 1.689 8,320 -0.01(-0.57%)
May 31, 2022 1.689 1.698 1.684 1.698 707 +0.00(+0.00%)
May 27, 2022 1.689 1.698 1.650 1.698 2,150 +0.01(+0.57%)
May 26, 2022 1.582 1.698 1.582 1.689 8,605 +0.07(+4.19%)
May 25, 2022 1.553 1.650 1.473 1.621 4,949 -0.02(-1.18%)
May 24, 2022 1.562 1.650 1.553 1.640 9,949 -0.04(-2.31%)
May 23, 2022 1.562 1.679 1.533 1.679 7,934 +0.05(+2.98%)
May 20, 2022 1.679 1.689 1.630 1.630 10,167 -0.05(-2.89%)
May 19, 2022 1.621 1.679 1.621 1.679 9,256 +0.08(+4.85%)
May 18, 2022 1.640 1.645 1.601 1.601 6,382 -0.03(-1.79%)
May 17, 2022 1.650 1.650 1.533 1.630 4,345 +0.09(+5.66%)
May 16, 2022 1.514 1.640 1.475 1.543 9,443 +0.00(+0.00%)
May 13, 2022 1.413 1.591 1.413 1.543 2,983 +0.18(+13.57%)
May 12, 2022 1.407 1.407 1.320 1.359 39,952 -0.07(-4.83%)
May 11, 2022 1.494 1.524 1.427 1.427 18,195 -0.02(-1.28%)
May 10, 2022 1.475 1.525 1.436 1.446 12,190 -0.03(-1.83%)
May 09, 2022 1.572 1.630 1.446 1.473 39,278 -0.16(-9.66%)
May 06, 2022 1.640 1.747 1.524 1.630 29,793 -0.04(-2.61%)
May 05, 2022 1.708 1.713 1.611 1.674 22,509 +0.01(+0.88%)
May 04, 2022 1.815 1.815 1.650 1.659 17,629 -0.11(-6.04%)
May 03, 2022 1.747 1.766 1.747 1.766 3,238 +0.02(+1.11%)
May 02, 2022 1.698 1.786 1.698 1.747 4,114 -0.01(-0.55%)
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%)
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.