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

Qudian Inc ADR (NY: QD )

1.720 -0.090 (-4.97%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2023 1.180 1.280 1.180 1.240 1,846,730 +0.06(+5.08%)
Jan 30, 2023 1.170 1.215 1.150 1.180 1,508,847 -0.03(-2.48%)
Jan 27, 2023 1.210 1.260 1.200 1.210 1,585,303 +0.04(+3.42%)
Jan 26, 2023 1.160 1.250 1.141 1.170 1,707,306 +0.04(+3.54%)
Jan 25, 2023 1.150 1.200 1.120 1.130 830,354 -0.06(-5.04%)
Jan 24, 2023 1.140 1.210 1.120 1.190 885,120 +0.05(+4.39%)
Jan 23, 2023 1.100 1.150 1.085 1.140 1,104,358 +0.06(+5.56%)
Jan 20, 2023 1.040 1.110 1.000 1.080 2,032,486 +0.06(+5.88%)
Jan 19, 2023 1.030 1.090 0.9858 1.020 1,688,111 +0.00(+0.00%)
Jan 18, 2023 1.100 1.113 1.010 1.020 2,146,540 -0.05(-4.67%)
Jan 17, 2023 1.120 1.120 1.060 1.070 1,850,780 -0.05(-4.46%)
Jan 13, 2023 1.140 1.150 1.095 1.120 856,771 -0.03(-2.61%)
Jan 12, 2023 1.120 1.160 1.110 1.150 754,392 +0.04(+3.60%)
Jan 11, 2023 1.140 1.150 1.095 1.110 916,066 -0.04(-3.48%)
Jan 10, 2023 1.100 1.180 1.083 1.150 1,068,616 +0.05(+4.55%)
Jan 09, 2023 1.150 1.150 0.9530 1.100 1,921,816 -0.04(-3.51%)
Jan 06, 2023 1.120 1.180 1.090 1.140 1,319,971 +0.05(+4.59%)
Jan 05, 2023 1.050 1.120 1.020 1.090 1,986,922 +0.07(+6.86%)
Jan 04, 2023 0.9200 1.055 0.9203 1.020 3,118,992 +0.08(+8.51%)
Jan 03, 2023 0.9400 0.9899 0.9200 0.9400 878,428 -0.01(-1.36%)
Dec 30, 2022 0.9302 0.9900 0.9300 0.9530 982,518 -0.02(-1.72%)
Dec 29, 2022 0.9300 0.9700 0.9012 0.9697 1,369,455 +0.03(+3.48%)
Dec 28, 2022 0.9100 0.9737 0.9100 0.9371 1,180,155 +0.01(+0.63%)
Dec 27, 2022 0.9189 0.9650 0.9189 0.9312 980,324 -0.03(-2.94%)
Dec 23, 2022 0.9200 0.9594 0.9195 0.9594 828,207 +0.02(+2.61%)
Dec 22, 2022 0.9101 0.9500 0.8940 0.9350 954,973 -0.01(-1.58%)
Dec 21, 2022 0.9600 0.9600 0.9309 0.9500 948,061 -0.02(-1.80%)
Dec 20, 2022 0.9345 0.9674 0.9150 0.9674 840,163 +0.02(+1.84%)
Dec 19, 2022 0.9200 0.9683 0.9112 0.9499 646,881 +0.02(+1.96%)
Dec 16, 2022 0.9200 0.9697 0.9092 0.9316 552,002 -0.01(-1.38%)
Dec 15, 2022 0.9380 0.9867 0.9100 0.9446 626,578 +0.01(+0.55%)
Dec 14, 2022 0.9600 0.9855 0.9312 0.9394 740,865 -0.04(-3.95%)
Dec 13, 2022 0.9036 0.9900 0.9015 0.9780 1,374,448 +0.10(+11.14%)
Dec 12, 2022 0.8500 0.9200 0.8530 0.8800 834,597 +0.03(+3.52%)
Dec 09, 2022 0.8954 0.9000 0.8200 0.8501 570,814 -0.02(-2.85%)
Dec 08, 2022 0.8500 0.8850 0.8329 0.8750 599,376 +0.03(+4.07%)
Dec 07, 2022 0.7970 0.8702 0.7969 0.8408 383,109 +0.04(+4.94%)
Dec 06, 2022 0.9000 0.9096 0.7792 0.8012 949,265 -0.10(-11.21%)
Dec 05, 2022 0.9000 0.9298 0.8473 0.9024 1,288,538 +0.00(+0.27%)
Dec 02, 2022 0.8100 0.9081 0.8000 0.9000 1,185,767 +0.12(+15.38%)
Dec 01, 2022 0.7373 0.8449 0.7338 0.7800 1,112,448 +0.06(+8.02%)
Nov 30, 2022 0.7300 0.7448 0.7040 0.7221 760,510 +0.01(+1.05%)
Nov 29, 2022 0.7100 0.7326 0.7050 0.7146 752,787 +0.02(+2.22%)
Nov 28, 2022 0.7350 0.7495 0.6901 0.6991 673,994 -0.03(-4.23%)
Nov 25, 2022 0.7510 0.7741 0.7110 0.7300 697,475 -0.04(-4.92%)
Nov 23, 2022 0.8000 0.8199 0.7502 0.7678 749,547 -0.05(-6.09%)
Nov 22, 2022 0.8030 0.8300 0.8030 0.8176 562,414 +0.01(+1.41%)
Nov 21, 2022 0.8101 0.8380 0.8000 0.8062 732,219 -0.04(-4.77%)
Nov 18, 2022 0.8400 0.8600 0.8400 0.8466 377,866 -0.00(-0.40%)
Nov 17, 2022 0.8600 0.8997 0.8500 0.8500 551,644 -0.05(-5.56%)
Nov 16, 2022 0.8851 0.9100 0.8705 0.9000 498,473 -0.01(-1.09%)
Nov 15, 2022 0.8800 0.9200 0.8564 0.9099 840,779 +0.04(+4.43%)
Nov 14, 2022 0.8574 0.9100 0.8574 0.8713 439,868 -0.03(-2.98%)
Nov 11, 2022 0.8300 0.9099 0.8200 0.8981 698,132 +0.08(+9.52%)
Nov 10, 2022 0.8200 0.8390 0.8056 0.8200 561,599 +0.01(+0.94%)
Nov 09, 2022 0.8408 0.8602 0.8100 0.8124 545,602 -0.05(-5.53%)
Nov 08, 2022 0.8540 0.8708 0.8501 0.8600 301,093 +0.00(+0.00%)
Nov 07, 2022 0.8900 0.8999 0.8536 0.8600 390,373 -0.00(-0.57%)
Nov 04, 2022 0.8700 0.9500 0.8449 0.8649 785,935 +0.02(+1.99%)
Nov 03, 2022 0.9000 0.9000 0.8456 0.8480 316,626 -0.05(-5.78%)
Nov 02, 2022 0.8304 0.9050 0.8304 0.9000 659,873 +0.05(+5.88%)
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.