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

Qudian Inc. American Depositary Shares (NY:QD)

2.585 +0.115 (+4.66%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 2.500 2.530 2.410 2.470 965,744 -0.05(-1.98%)
Apr 17, 2025 2.480 2.575 2.470 2.520 546,589 +0.06(+2.44%)
Apr 16, 2025 2.550 2.560 2.430 2.460 659,107 -0.11(-4.28%)
Apr 15, 2025 2.590 2.610 2.520 2.570 257,122 -0.02(-0.77%)
Apr 14, 2025 2.370 2.740 2.355 2.590 1,261,160 +0.22(+9.28%)
Apr 11, 2025 2.320 2.390 2.220 2.370 369,244 +0.08(+3.49%)
Apr 10, 2025 2.230 2.350 2.155 2.290 414,714 +0.05(+2.23%)
Apr 09, 2025 2.170 2.265 2.040 2.240 618,624 +0.05(+2.28%)
Apr 08, 2025 2.280 2.280 2.125 2.190 434,577 +0.03(+1.39%)
Apr 07, 2025 2.070 2.310 2.070 2.160 506,089 -0.12(-5.26%)
Apr 04, 2025 2.540 2.580 2.230 2.280 1,299,654 -0.34(-12.98%)
Apr 03, 2025 2.610 2.670 2.600 2.620 316,923 -0.06(-2.24%)
Apr 02, 2025 2.660 2.700 2.650 2.680 145,228 +0.03(+1.13%)
Apr 01, 2025 2.690 2.730 2.650 2.650 156,566 -0.04(-1.49%)
Mar 31, 2025 2.610 2.728 2.610 2.690 339,166 +0.06(+2.28%)
Mar 28, 2025 2.660 2.690 2.610 2.630 425,807 -0.05(-1.87%)
Mar 27, 2025 2.632 2.740 2.632 2.680 624,266 +0.02(+0.75%)
Mar 26, 2025 2.670 2.730 2.645 2.660 482,558 -0.01(-0.37%)
Mar 25, 2025 2.750 2.800 2.650 2.670 493,491 -0.05(-1.84%)
Mar 24, 2025 2.840 2.870 2.720 2.720 696,434 -0.12(-4.23%)
Mar 21, 2025 2.880 2.950 2.840 2.840 316,450 -0.05(-1.73%)
Mar 20, 2025 2.850 3.090 2.845 2.890 708,408 -0.06(-2.03%)
Mar 19, 2025 2.830 3.055 2.820 2.950 639,260 +0.11(+3.87%)
Mar 18, 2025 2.810 2.865 2.760 2.840 307,742 +0.06(+2.16%)
Mar 17, 2025 2.720 2.875 2.720 2.780 580,912 +0.05(+1.83%)
Mar 14, 2025 2.740 2.840 2.710 2.730 360,239 +0.02(+0.74%)
Mar 13, 2025 2.680 2.770 2.680 2.710 374,502 +0.01(+0.37%)
Mar 12, 2025 2.740 2.775 2.670 2.700 210,212 -0.03(-1.10%)
Mar 11, 2025 2.640 2.775 2.635 2.730 432,844 +0.13(+5.00%)
Mar 10, 2025 2.720 2.769 2.590 2.600 797,568 -0.17(-6.14%)
Mar 07, 2025 2.770 2.850 2.750 2.770 349,011 +0.03(+1.09%)
Mar 06, 2025 2.800 2.830 2.730 2.740 279,933 -0.06(-2.14%)
Mar 05, 2025 2.710 2.820 2.710 2.800 421,273 +0.13(+4.87%)
Mar 04, 2025 2.690 2.769 2.610 2.670 499,759 -0.04(-1.48%)
Mar 03, 2025 2.820 2.830 2.680 2.710 315,868 -0.08(-2.87%)
Feb 28, 2025 2.770 2.850 2.750 2.790 403,249 -0.01(-0.36%)
Feb 27, 2025 2.880 2.960 2.770 2.800 545,302 -0.10(-3.45%)
Feb 26, 2025 2.870 2.950 2.860 2.900 271,050 +0.07(+2.47%)
Feb 25, 2025 2.830 2.888 2.795 2.830 273,200 +0.01(+0.35%)
Feb 24, 2025 2.940 3.090 2.810 2.820 742,986 -0.17(-5.69%)
Feb 21, 2025 3.250 3.260 2.950 2.990 534,028 -0.21(-6.56%)
Feb 20, 2025 3.060 3.250 3.060 3.200 477,863 +0.16(+5.26%)
Feb 19, 2025 3.150 3.150 2.990 3.040 486,985 -0.10(-3.18%)
Feb 18, 2025 3.300 3.300 3.070 3.140 578,192 -0.14(-4.27%)
Feb 14, 2025 3.000 3.340 2.950 3.280 1,041,535 +0.30(+10.07%)
Feb 13, 2025 2.950 3.000 2.950 2.980 341,051 +0.00(+0.00%)
Feb 12, 2025 2.980 3.015 2.960 2.980 287,279 +0.00(+0.00%)
Feb 11, 2025 2.950 3.020 2.940 2.980 274,256 +0.00(+0.00%)
Feb 10, 2025 2.970 3.030 2.930 2.980 578,833 +0.02(+0.68%)
Feb 07, 2025 2.990 3.050 2.930 2.960 441,401 -0.01(-0.34%)
Feb 06, 2025 2.770 3.000 2.770 2.970 382,601 +0.21(+7.61%)
Feb 05, 2025 2.730 2.805 2.710 2.760 260,353 -0.03(-1.08%)
Feb 04, 2025 2.730 2.840 2.720 2.790 218,917 +0.03(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.