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

Qudian Inc ADR (NY: QD )

1.960 -0.010 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 1.160 1.200 1.135 1.200 302,479 +0.04(+3.45%)
Mar 30, 2023 1.200 1.200 1.125 1.160 854,138 -0.01(-0.85%)
Mar 29, 2023 1.110 1.170 1.100 1.170 431,025 +0.03(+2.63%)
Mar 28, 2023 1.160 1.180 1.100 1.140 339,258 -0.02(-1.72%)
Mar 27, 2023 1.210 1.210 1.160 1.160 290,798 -0.04(-3.33%)
Mar 24, 2023 1.160 1.218 1.160 1.200 265,642 -0.01(-0.83%)
Mar 23, 2023 1.170 1.218 1.170 1.210 364,918 +0.04(+3.42%)
Mar 22, 2023 1.160 1.220 1.160 1.170 294,827 -0.02(-1.68%)
Mar 21, 2023 1.150 1.190 1.120 1.190 578,007 +0.05(+4.39%)
Mar 20, 2023 1.150 1.195 1.140 1.140 344,823 -0.04(-3.39%)
Mar 17, 2023 1.190 1.200 1.150 1.180 805,616 +0.02(+1.72%)
Mar 16, 2023 1.110 1.195 1.110 1.160 406,876 +0.05(+4.50%)
Mar 15, 2023 1.120 1.155 1.100 1.110 382,314 -0.07(-5.93%)
Mar 14, 2023 1.100 1.190 1.100 1.180 399,497 +0.09(+8.26%)
Mar 13, 2023 1.090 1.188 1.080 1.090 487,125 -0.04(-3.54%)
Mar 10, 2023 1.170 1.172 1.080 1.130 570,972 -0.08(-6.61%)
Mar 09, 2023 1.230 1.245 1.170 1.210 529,011 -0.01(-0.82%)
Mar 08, 2023 1.120 1.255 1.120 1.220 489,774 +0.09(+7.96%)
Mar 07, 2023 1.090 1.220 1.090 1.130 397,352 +0.03(+2.73%)
Mar 06, 2023 1.170 1.200 1.070 1.100 809,349 -0.11(-9.09%)
Mar 03, 2023 1.170 1.215 1.120 1.210 825,489 +0.05(+4.31%)
Mar 02, 2023 1.150 1.168 1.120 1.160 610,896 +0.02(+1.75%)
Mar 01, 2023 1.140 1.150 1.095 1.140 644,505 +0.06(+5.56%)
Feb 28, 2023 1.140 1.159 1.080 1.080 770,246 -0.09(-7.69%)
Feb 27, 2023 1.160 1.199 1.140 1.170 327,704 -0.01(-0.85%)
Feb 24, 2023 1.170 1.220 1.170 1.180 698,710 +0.00(+0.00%)
Feb 23, 2023 1.210 1.242 1.180 1.180 418,535 -0.05(-4.07%)
Feb 22, 2023 1.250 1.277 1.205 1.230 495,547 -0.05(-3.91%)
Feb 21, 2023 1.360 1.360 1.250 1.280 480,797 -0.06(-4.48%)
Feb 17, 2023 1.310 1.360 1.300 1.340 449,736 -0.01(-0.74%)
Feb 16, 2023 1.360 1.390 1.330 1.350 574,474 -0.01(-0.74%)
Feb 15, 2023 1.310 1.390 1.310 1.360 559,506 +0.03(+2.26%)
Feb 14, 2023 1.300 1.360 1.270 1.330 1,182,942 -0.03(-2.21%)
Feb 13, 2023 1.330 1.370 1.300 1.360 472,925 +0.04(+3.03%)
Feb 10, 2023 1.270 1.350 1.270 1.320 742,102 +0.02(+1.54%)
Feb 09, 2023 1.280 1.360 1.280 1.300 955,085 +0.01(+0.78%)
Feb 08, 2023 1.270 1.330 1.250 1.290 1,509,087 +0.01(+0.78%)
Feb 07, 2023 1.300 1.300 1.210 1.280 1,162,632 -0.01(-0.78%)
Feb 06, 2023 1.260 1.298 1.245 1.290 578,730 +0.03(+2.38%)
Feb 03, 2023 1.200 1.320 1.200 1.260 1,397,150 +0.04(+3.28%)
Feb 02, 2023 1.190 1.250 1.190 1.220 1,854,341 +0.02(+1.67%)
Feb 01, 2023 1.260 1.290 1.170 1.200 2,433,783 -0.04(-3.23%)
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%)
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.