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

Qudian Inc ADR (NY: QD )

3.040 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.100 3.168 2.820 3.040 1,382,929 -0.01(-0.33%)
Nov 26, 2024 2.310 3.100 2.280 3.050 3,352,171 +0.76(+33.19%)
Nov 25, 2024 2.340 2.408 2.280 2.290 475,972 -0.05(-2.14%)
Nov 22, 2024 2.370 2.440 2.330 2.340 528,111 -0.09(-3.70%)
Nov 21, 2024 2.480 2.526 2.420 2.430 472,811 -0.05(-2.02%)
Nov 20, 2024 2.440 2.500 2.440 2.480 441,698 +0.03(+1.22%)
Nov 19, 2024 2.440 2.495 2.440 2.450 290,990 -0.02(-0.81%)
Nov 18, 2024 2.330 2.470 2.297 2.470 943,614 +0.16(+6.93%)
Nov 15, 2024 2.280 2.370 2.270 2.310 380,307 +0.01(+0.43%)
Nov 14, 2024 2.330 2.350 2.275 2.300 467,396 -0.03(-1.29%)
Nov 13, 2024 2.380 2.420 2.330 2.330 351,996 -0.05(-2.10%)
Nov 12, 2024 2.400 2.430 2.340 2.380 364,992 -0.06(-2.46%)
Nov 11, 2024 2.410 2.475 2.370 2.440 421,655 +0.05(+2.09%)
Nov 08, 2024 2.320 2.440 2.320 2.390 401,766 +0.00(+0.00%)
Nov 07, 2024 2.360 2.460 2.330 2.390 520,724 +0.03(+1.27%)
Nov 06, 2024 2.400 2.455 2.320 2.360 532,285 -0.07(-2.88%)
Nov 05, 2024 2.450 2.485 2.400 2.430 559,562 +0.02(+0.83%)
Nov 04, 2024 2.400 2.460 2.390 2.410 424,452 +0.00(+0.00%)
Nov 01, 2024 2.330 2.460 2.330 2.410 436,344 +0.07(+2.99%)
Oct 31, 2024 2.320 2.439 2.310 2.340 473,713 -0.01(-0.43%)
Oct 30, 2024 2.290 2.430 2.290 2.350 475,852 +0.03(+1.29%)
Oct 29, 2024 2.450 2.480 2.300 2.320 780,628 -0.13(-5.31%)
Oct 28, 2024 2.340 2.500 2.340 2.450 772,918 +0.10(+4.26%)
Oct 25, 2024 2.280 2.370 2.275 2.350 435,396 +0.06(+2.62%)
Oct 24, 2024 2.250 2.340 2.250 2.290 377,366 +0.03(+1.33%)
Oct 23, 2024 2.340 2.390 2.260 2.260 568,799 -0.08(-3.42%)
Oct 22, 2024 2.230 2.390 2.230 2.340 701,372 +0.08(+3.54%)
Oct 21, 2024 2.190 2.280 2.190 2.260 487,262 +0.04(+1.80%)
Oct 18, 2024 2.120 2.250 2.120 2.220 675,367 +0.15(+7.25%)
Oct 17, 2024 2.150 2.185 2.060 2.070 588,107 -0.12(-5.48%)
Oct 16, 2024 2.050 2.200 2.050 2.190 566,660 +0.13(+6.31%)
Oct 15, 2024 2.060 2.150 2.040 2.060 547,000 -0.05(-2.37%)
Oct 14, 2024 2.100 2.165 2.065 2.110 581,256 -0.01(-0.47%)
Oct 11, 2024 2.070 2.180 2.030 2.120 430,745 +0.02(+0.95%)
Oct 10, 2024 2.040 2.130 2.035 2.100 577,177 +0.05(+2.44%)
Oct 09, 2024 2.110 2.180 2.020 2.050 595,004 -0.09(-4.21%)
Oct 08, 2024 2.110 2.260 2.109 2.140 702,104 -0.09(-4.04%)
Oct 07, 2024 2.330 2.420 2.220 2.230 1,138,704 -0.06(-2.62%)
Oct 04, 2024 2.230 2.305 2.085 2.290 1,611,924 +0.09(+4.09%)
Oct 03, 2024 2.230 2.320 2.145 2.200 855,952 -0.08(-3.51%)
Oct 02, 2024 2.530 2.530 2.155 2.280 2,420,351 +0.14(+6.54%)
Oct 01, 2024 2.130 2.150 2.085 2.140 1,030,887 +0.01(+0.47%)
Sep 30, 2024 2.120 2.190 2.050 2.130 1,412,484 +0.06(+2.90%)
Sep 27, 2024 2.010 2.100 2.000 2.070 1,122,019 +0.05(+2.48%)
Sep 26, 2024 1.890 2.040 1.890 2.020 898,287 +0.19(+10.38%)
Sep 25, 2024 1.860 1.880 1.810 1.830 375,884 -0.06(-3.17%)
Sep 24, 2024 1.880 1.940 1.850 1.890 374,637 +0.07(+3.85%)
Sep 23, 2024 1.800 1.895 1.770 1.820 716,284 -0.01(-0.55%)
Sep 20, 2024 1.880 1.905 1.830 1.830 354,986 -0.05(-2.66%)
Sep 19, 2024 1.880 1.920 1.880 1.880 284,406 +0.02(+1.08%)
Sep 18, 2024 1.870 1.930 1.850 1.860 280,459 -0.03(-1.59%)
Sep 17, 2024 1.830 1.910 1.830 1.890 278,042 +0.06(+3.28%)
Sep 16, 2024 1.840 1.900 1.820 1.830 1,103,243 +0.00(+0.00%)
Sep 13, 2024 1.860 1.890 1.800 1.830 444,196 -0.02(-1.08%)
Sep 12, 2024 1.845 1.870 1.815 1.850 307,361 +0.01(+0.54%)
Sep 11, 2024 1.830 1.870 1.820 1.840 319,974 +0.00(+0.00%)
Sep 10, 2024 1.770 1.850 1.770 1.840 466,041 +0.09(+5.14%)
Sep 09, 2024 1.800 1.840 1.740 1.750 347,545 -0.05(-2.78%)
Sep 06, 2024 1.840 1.905 1.800 1.800 345,943 -0.04(-2.17%)
Sep 05, 2024 1.720 1.855 1.720 1.840 347,405 +0.09(+5.14%)
Sep 04, 2024 1.770 1.840 1.750 1.750 587,391 -0.02(-1.13%)
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.