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 (%)
Jul 31, 2023 2.470 2.470 2.402 2.440 579,705 +0.01(+0.41%)
Jul 28, 2023 2.290 2.470 2.290 2.430 1,739,501 +0.19(+8.48%)
Jul 27, 2023 2.360 2.385 2.215 2.240 797,848 -0.11(-4.68%)
Jul 26, 2023 2.370 2.420 2.350 2.350 704,252 -0.04(-1.67%)
Jul 25, 2023 2.330 2.420 2.330 2.390 883,587 +0.05(+2.14%)
Jul 24, 2023 2.270 2.360 2.270 2.340 769,371 +0.09(+4.00%)
Jul 21, 2023 2.160 2.280 2.130 2.250 723,197 +0.12(+5.63%)
Jul 20, 2023 2.180 2.230 2.130 2.130 804,912 -0.12(-5.33%)
Jul 19, 2023 2.280 2.345 2.240 2.250 994,236 -0.05(-2.17%)
Jul 18, 2023 2.300 2.360 2.260 2.300 843,856 -0.04(-1.71%)
Jul 17, 2023 2.220 2.350 2.200 2.340 898,741 +0.14(+6.36%)
Jul 14, 2023 2.190 2.280 2.160 2.200 1,808,507 +0.01(+0.46%)
Jul 13, 2023 2.070 2.220 2.070 2.190 1,858,327 +0.11(+5.29%)
Jul 12, 2023 2.110 2.155 2.070 2.080 913,759 -0.06(-2.80%)
Jul 11, 2023 2.020 2.140 1.980 2.140 1,086,221 +0.14(+7.00%)
Jul 10, 2023 2.000 2.040 1.970 2.000 904,113 -0.04(-1.96%)
Jul 07, 2023 2.000 2.070 1.990 2.040 609,688 +0.03(+1.49%)
Jul 06, 2023 2.020 2.055 1.960 2.010 730,878 -0.02(-0.99%)
Jul 05, 2023 2.030 2.085 2.000 2.030 718,747 +0.00(+0.00%)
Jul 03, 2023 2.020 2.091 1.960 2.030 774,009 +0.03(+1.50%)
Jun 30, 2023 1.970 2.020 1.970 2.000 635,800 +0.02(+1.01%)
Jun 29, 2023 1.940 2.010 1.920 1.980 905,938 +0.03(+1.54%)
Jun 28, 2023 1.970 1.990 1.930 1.950 399,965 -0.03(-1.52%)
Jun 27, 2023 1.970 2.050 1.960 1.980 919,445 +0.00(+0.00%)
Jun 26, 2023 1.920 2.020 1.920 1.980 798,932 +0.05(+2.59%)
Jun 23, 2023 1.930 1.990 1.900 1.930 708,593 -0.07(-3.50%)
Jun 22, 2023 1.970 2.030 1.960 2.000 676,967 +0.04(+2.04%)
Jun 21, 2023 1.960 2.000 1.910 1.960 545,261 -0.04(-2.00%)
Jun 20, 2023 1.860 2.000 1.860 2.000 1,467,380 +0.09(+4.71%)
Jun 16, 2023 1.830 1.925 1.785 1.910 863,431 +0.09(+4.95%)
Jun 15, 2023 1.750 1.830 1.660 1.820 937,443 +0.16(+9.64%)
Jun 14, 2023 1.910 1.920 1.650 1.660 1,171,262 -0.26(-13.54%)
Jun 13, 2023 1.830 1.940 1.830 1.920 630,424 +0.03(+1.59%)
Jun 12, 2023 1.820 1.890 1.802 1.890 647,227 +0.09(+5.00%)
Jun 09, 2023 1.830 1.930 1.710 1.800 2,198,727 -0.01(-0.55%)
Jun 08, 2023 1.650 1.810 1.648 1.810 1,060,898 +0.13(+7.74%)
Jun 07, 2023 1.600 1.680 1.600 1.680 600,769 +0.07(+4.35%)
Jun 06, 2023 1.490 1.620 1.450 1.610 634,771 +0.10(+6.62%)
Jun 05, 2023 1.480 1.525 1.460 1.510 642,103 +0.05(+3.42%)
Jun 02, 2023 1.390 1.480 1.381 1.460 840,595 +0.08(+5.80%)
Jun 01, 2023 1.360 1.420 1.330 1.380 350,600 +0.00(+0.00%)
May 31, 2023 1.420 1.420 1.370 1.380 434,710 -0.03(-2.13%)
May 30, 2023 1.370 1.430 1.370 1.410 850,717 +0.04(+2.92%)
May 26, 2023 1.340 1.380 1.320 1.370 245,490 +0.03(+2.24%)
May 25, 2023 1.350 1.380 1.320 1.340 305,442 -0.03(-2.19%)
May 24, 2023 1.300 1.380 1.300 1.370 379,352 +0.07(+5.38%)
May 23, 2023 1.280 1.340 1.280 1.300 591,021 +0.01(+0.78%)
May 22, 2023 1.290 1.320 1.262 1.290 471,277 +0.01(+0.78%)
May 19, 2023 1.250 1.300 1.230 1.280 427,169 +0.03(+2.40%)
May 18, 2023 1.250 1.275 1.220 1.250 535,246 +0.00(+0.00%)
May 17, 2023 1.240 1.270 1.230 1.250 326,948 +0.01(+0.81%)
May 16, 2023 1.190 1.280 1.190 1.240 316,417 +0.02(+1.64%)
May 15, 2023 1.250 1.250 1.200 1.220 177,908 -0.03(-2.40%)
May 12, 2023 1.230 1.270 1.220 1.250 183,963 +0.00(+0.00%)
May 11, 2023 1.220 1.260 1.220 1.250 51,665 +0.00(+0.00%)
May 10, 2023 1.280 1.280 1.245 1.250 227,893 -0.03(-2.34%)
May 09, 2023 1.280 1.280 1.260 1.280 233,704 -0.01(-0.78%)
May 08, 2023 1.260 1.300 1.240 1.290 191,874 +0.02(+1.57%)
May 05, 2023 1.270 1.300 1.250 1.270 211,749 -0.02(-1.55%)
May 04, 2023 1.300 1.310 1.280 1.290 118,031 +0.00(+0.00%)
May 03, 2023 1.280 1.300 1.250 1.290 137,191 +0.01(+0.78%)
May 02, 2023 1.300 1.310 1.260 1.280 306,912 +0.02(+1.59%)
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.