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, 2022 1.170 1.200 1.160 1.180 1,083,150 +0.01(+0.85%)
Mar 30, 2022 1.170 1.240 1.160 1.170 568,910 -0.03(-2.50%)
Mar 29, 2022 1.110 1.240 1.110 1.200 882,747 +0.09(+8.11%)
Mar 28, 2022 1.190 1.240 1.070 1.110 1,077,717 -0.11(-9.02%)
Mar 25, 2022 1.250 1.250 1.200 1.220 723,084 -0.04(-3.17%)
Mar 24, 2022 1.170 1.260 1.170 1.260 596,575 +0.07(+5.88%)
Mar 23, 2022 1.230 1.278 1.167 1.190 1,430,918 -0.11(-8.46%)
Mar 22, 2022 1.090 1.340 1.080 1.300 4,314,573 +0.25(+23.81%)
Mar 21, 2022 1.020 1.080 0.9567 1.050 2,300,112 +0.03(+2.94%)
Mar 18, 2022 0.9300 1.090 0.9200 1.020 2,889,710 +0.04(+4.08%)
Mar 17, 2022 0.9400 0.9800 0.9100 0.9800 1,152,044 +0.04(+4.26%)
Mar 16, 2022 0.7980 0.9600 0.7906 0.9400 2,270,862 +0.19(+26.04%)
Mar 15, 2022 0.6300 0.7635 0.6300 0.7458 2,182,907 +0.12(+18.36%)
Mar 14, 2022 0.7000 0.7200 0.6300 0.6301 1,555,483 -0.09(-12.49%)
Mar 11, 2022 0.7100 0.7278 0.6486 0.7200 1,865,468 +0.01(+1.41%)
Mar 10, 2022 0.7446 0.7591 0.7050 0.7100 1,196,319 -0.04(-5.75%)
Mar 09, 2022 0.8000 0.8000 0.7500 0.7533 810,409 -0.01(-0.76%)
Mar 08, 2022 0.7300 0.7989 0.7300 0.7591 1,010,386 -0.01(-1.42%)
Mar 07, 2022 0.7500 0.7999 0.7445 0.7700 963,396 +0.02(+2.12%)
Mar 04, 2022 0.8141 0.8233 0.7500 0.7540 974,802 -0.07(-8.02%)
Mar 03, 2022 0.8700 0.8700 0.7928 0.8197 881,940 -0.04(-4.97%)
Mar 02, 2022 0.8500 0.8700 0.8000 0.8626 878,446 +0.07(+9.20%)
Mar 01, 2022 0.8200 0.8200 0.7705 0.7899 1,064,691 -0.03(-4.02%)
Feb 28, 2022 0.8400 0.8500 0.8157 0.8230 589,496 -0.02(-1.79%)
Feb 25, 2022 0.8300 0.8485 0.8109 0.8380 286,155 +0.02(+2.50%)
Feb 24, 2022 0.7800 0.8200 0.7500 0.8176 1,396,517 -0.01(-1.49%)
Feb 23, 2022 0.8700 0.9000 0.8300 0.8300 1,006,144 -0.04(-5.12%)
Feb 22, 2022 0.9200 0.9200 0.8604 0.8748 744,704 -0.04(-3.87%)
Feb 18, 2022 0.9100 0 -0.06(-6.10%)
Feb 17, 2022 0.9999 1.000 0.9508 0.9691 453,687 -0.02(-2.10%)
Feb 16, 2022 1.000 1.000 0.9702 0.9899 398,749 -0.00(-0.02%)
Feb 15, 2022 0.9600 1.010 0.9464 0.9901 525,333 +0.05(+5.34%)
Feb 14, 2022 0.9680 0.9874 0.9300 0.9399 774,989 -0.05(-5.08%)
Feb 11, 2022 1.000 1.030 0.9700 0.9902 609,454 -0.01(-0.98%)
Feb 10, 2022 0.9700 1.030 0.9600 1.000 635,111 +0.02(+2.05%)
Feb 09, 2022 0.9500 1.020 0.9401 0.9799 476,721 +0.01(+1.16%)
Feb 08, 2022 0.9500 0.9812 0.9401 0.9687 1,654,925 +0.02(+2.29%)
Feb 07, 2022 0.9800 0.9800 0.9401 0.9470 503,997 -0.01(-1.25%)
Feb 04, 2022 0.9337 0.9591 0.9048 0.9590 709,306 +0.04(+4.01%)
Feb 03, 2022 0.9500 0.9220 645,677 -0.03(-2.95%)
Feb 02, 2022 0.9556 0.9700 0.9204 0.9500 601,357 +0.00(+0.31%)
Feb 01, 2022 0.9486 0.9800 0.9200 0.9471 483,677 +0.03(+3.07%)
Jan 31, 2022 0.8693 0.9400 0.9189 805,492 +0.05(+5.75%)
Jan 28, 2022 0.8530 0.8800 0.8111 0.8689 1,127,009 +0.02(+2.10%)
Jan 27, 2022 0.8821 0.9437 0.8500 0.8510 924,636 -0.05(-5.04%)
Jan 26, 2022 0.9900 0.9990 0.8901 0.8962 1,020,492 -0.02(-2.29%)
Jan 25, 2022 0.8682 0.9383 0.8682 0.9172 687,115 +0.02(+1.91%)
Jan 24, 2022 0.9200 0.9470 0.8800 0.9000 1,361,306 -0.04(-4.76%)
Jan 21, 2022 1.000 1.010 0.9310 0.9450 1,297,679 -0.11(-10.00%)
Jan 20, 2022 1.040 1.050 1.000 1.050 1,149,112 +0.03(+2.94%)
Jan 19, 2022 1.060 1.060 1.000 1.020 797,215 +0.03(+3.10%)
Jan 18, 2022 1.050 1.050 0.9500 0.9893 1,100,433 -0.07(-6.67%)
Jan 14, 2022 1.060 0 +0.01(+0.95%)
Jan 13, 2022 1.140 1.160 1.040 1.050 978,487 -0.11(-9.48%)
Jan 12, 2022 1.080 1.190 1.080 1.160 1,741,694 +0.09(+8.41%)
Jan 11, 2022 1.040 1.080 1.031 1.070 795,488 +0.03(+2.88%)
Jan 10, 2022 1.020 1.040 1.010 1.040 789,882 +0.02(+1.96%)
Jan 07, 2022 1.060 1.070 1.015 1.020 544,412 -0.04(-3.77%)
Jan 06, 2022 1.030 1.060 0.9900 1.060 1,225,083 +0.01(+0.95%)
Jan 05, 2022 1.010 1.080 1.000 1.050 1,665,818 +0.07(+7.14%)
Jan 04, 2022 0.9900 1.020 0.9601 0.9800 667,009 -0.01(-0.54%)
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.