Skip to main content

Qudian Inc ADR (NY: QD )

2.500 +0.010 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.500 2.500 2.480 2.500 899,415 +0.01(+0.40%)
Mar 27, 2024 2.450 2.530 2.450 2.490 1,253,754 +0.03(+1.22%)
Mar 26, 2024 2.460 2.495 2.450 2.460 546,011 +0.01(+0.41%)
Mar 25, 2024 2.450 2.515 2.450 2.450 883,178 -0.02(-0.81%)
Mar 22, 2024 2.500 2.510 2.460 2.470 688,214 -0.03(-1.20%)
Mar 21, 2024 2.520 2.530 2.480 2.500 938,267 -0.01(-0.40%)
Mar 20, 2024 2.460 2.535 2.450 2.510 759,399 +0.04(+1.62%)
Mar 19, 2024 2.540 2.540 2.460 2.470 775,822 -0.04(-1.59%)
Mar 18, 2024 2.560 2.600 2.450 2.510 1,708,569 +0.03(+1.21%)
Mar 15, 2024 2.440 2.490 2.410 2.480 2,191,258 +0.04(+1.64%)
Mar 14, 2024 2.380 2.460 2.380 2.440 1,013,938 +0.03(+1.24%)
Mar 13, 2024 2.470 2.520 2.390 2.410 1,089,601 -0.09(-3.60%)
Mar 12, 2024 2.400 2.520 2.400 2.500 993,281 +0.05(+2.04%)
Mar 11, 2024 2.380 2.470 2.340 2.450 1,379,191 +0.07(+2.94%)
Mar 08, 2024 2.350 2.420 2.330 2.380 432,477 +0.05(+2.15%)
Mar 07, 2024 2.330 2.370 2.300 2.330 190,640 +0.02(+0.87%)
Mar 06, 2024 2.330 2.350 2.275 2.310 557,922 -0.01(-0.43%)
Mar 05, 2024 2.280 2.405 2.280 2.320 636,447 -0.02(-0.85%)
Mar 04, 2024 2.330 2.370 2.263 2.340 1,553,192 +0.00(+0.00%)
Mar 01, 2024 2.450 2.450 2.340 2.340 298,678 -0.11(-4.49%)
Feb 29, 2024 2.390 2.460 2.385 2.450 872,304 +0.06(+2.51%)
Feb 28, 2024 2.350 2.410 2.349 2.390 735,041 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.360 2.400 656,619 +0.02(+0.84%)
Feb 26, 2024 2.470 2.470 2.360 2.380 1,131,103 -0.09(-3.64%)
Feb 23, 2024 2.420 2.490 2.400 2.470 542,478 +0.02(+0.82%)
Feb 22, 2024 2.460 2.490 2.440 2.450 755,863 +0.00(+0.00%)
Feb 21, 2024 2.400 2.470 2.315 2.450 1,368,579 +0.03(+1.24%)
Feb 20, 2024 2.450 2.450 2.380 2.420 799,473 -0.05(-2.02%)
Feb 16, 2024 2.520 2.540 2.470 2.470 526,350 -0.06(-2.37%)
Feb 15, 2024 2.390 2.545 2.385 2.530 2,201,834 +0.13(+5.42%)
Feb 14, 2024 2.320 2.400 2.320 2.400 591,089 +0.09(+3.90%)
Feb 13, 2024 2.300 2.355 2.260 2.310 884,221 -0.02(-0.86%)
Feb 12, 2024 2.300 2.400 2.300 2.330 755,154 +0.02(+0.87%)
Feb 09, 2024 2.200 2.320 2.200 2.310 930,005 +0.11(+5.00%)
Feb 08, 2024 2.140 2.220 2.140 2.200 609,803 +0.04(+1.85%)
Feb 07, 2024 2.190 2.210 2.130 2.160 1,105,300 -0.03(-1.37%)
Feb 06, 2024 2.140 2.205 2.140 2.190 1,202,847 +0.00(+0.00%)
Feb 05, 2024 2.170 2.220 2.160 2.190 1,621,327 +0.02(+0.92%)
Feb 02, 2024 2.140 2.190 2.120 2.170 1,023,755 +0.03(+1.40%)
Feb 01, 2024 2.200 2.250 2.040 2.140 3,628,427 +0.08(+3.88%)
Jan 31, 2024 2.050 2.100 2.040 2.060 654,250 -0.01(-0.48%)
Jan 30, 2024 2.030 2.095 2.020 2.070 761,314 +0.01(+0.49%)
Jan 29, 2024 2.010 2.080 2.000 2.060 472,227 +0.03(+1.48%)
Jan 26, 2024 2.020 2.090 2.010 2.030 307,175 -0.01(-0.49%)
Jan 25, 2024 2.070 2.070 2.022 2.040 323,969 -0.02(-0.97%)
Jan 24, 2024 2.050 2.090 2.010 2.060 935,665 +0.04(+1.98%)
Jan 23, 2024 2.000 2.060 1.970 2.020 789,055 +0.01(+0.50%)
Jan 22, 2024 2.120 2.160 2.000 2.010 1,230,775 -0.13(-6.07%)
Jan 19, 2024 2.190 2.210 2.110 2.140 1,697,243 -0.03(-1.38%)
Jan 18, 2024 2.130 2.200 2.125 2.170 1,229,869 +0.02(+0.93%)
Jan 17, 2024 2.150 2.210 2.140 2.150 2,799,281 +0.00(+0.00%)
Jan 16, 2024 2.130 2.200 2.100 2.150 1,203,455 -0.01(-0.46%)
Jan 12, 2024 2.200 2.240 2.160 2.160 651,640 -0.03(-1.37%)
Jan 11, 2024 2.240 2.250 2.150 2.190 755,356 -0.05(-2.23%)
Jan 10, 2024 2.150 2.245 2.135 2.240 1,416,838 +0.07(+3.23%)
Jan 09, 2024 2.110 2.185 2.090 2.170 1,279,316 +0.06(+2.84%)
Jan 08, 2024 2.140 2.185 2.110 2.110 405,452 -0.06(-2.76%)
Jan 05, 2024 2.100 2.190 2.090 2.170 730,798 +0.05(+2.36%)
Jan 04, 2024 2.060 2.145 2.040 2.120 902,263 +0.03(+1.44%)
Jan 03, 2024 1.960 2.090 1.960 2.090 724,961 +0.11(+5.56%)
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.