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

Qudian Inc ADR (NY: QD )

1.890 -0.070 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Jan 03, 2022 0.9900 1.020 0.9600 0.9853 540,248 +0.02(+1.67%)
Dec 31, 2021 0.9861 1.010 0.9501 0.9691 1,141,429 -0.05(-4.99%)
Dec 30, 2021 0.9300 1.020 0.9200 1.020 1,364,079 +0.07(+7.37%)
Dec 29, 2021 0.9300 0.9945 0.9200 0.9500 1,199,277 +0.00(+0.38%)
Dec 28, 2021 0.9864 1.000 0.9300 0.9464 1,179,669 -0.05(-4.69%)
Dec 27, 2021 1.020 1.050 0.9784 0.9930 1,520,987 -0.02(-1.68%)
Dec 23, 2021 0.9500 1.030 0.9500 1.010 1,255,148 +0.07(+7.45%)
Dec 22, 2021 0.9901 0.9901 0.9202 0.9400 1,011,598 -0.03(-2.72%)
Dec 21, 2021 0.9100 0.9800 0.9050 0.9663 1,637,213 +0.08(+8.57%)
Dec 20, 2021 0.8530 0.9099 0.8530 0.8900 897,791 -0.01(-0.85%)
Dec 17, 2021 0.8700 0.9043 0.8106 0.8976 9,768,596 -0.00(-0.49%)
Dec 16, 2021 0.9299 0.9299 0.8994 0.9020 3,116,628 +0.01(+1.66%)
Dec 15, 2021 1.040 1.070 0.8873 0.8873 4,792,272 -0.16(-15.50%)
Dec 14, 2021 1.100 1.110 1.050 1.050 2,972,334 -0.06(-5.41%)
Dec 13, 2021 1.250 1.260 1.100 1.110 6,725,836 -0.29(-20.71%)
Dec 10, 2021 1.360 1.430 1.360 1.400 741,238 +0.04(+2.94%)
Dec 09, 2021 1.370 1.430 1.360 1.360 553,532 -0.04(-2.86%)
Dec 08, 2021 1.400 1.400 1.340 1.400 1,085,499 +0.02(+1.45%)
Dec 07, 2021 1.310 1.400 1.310 1.380 723,929 +0.06(+4.55%)
Dec 06, 2021 1.220 1.320 1.210 1.320 1,147,330 +0.08(+6.45%)
Dec 03, 2021 1.280 1.320 1.210 1.240 2,085,113 -0.06(-4.62%)
Dec 02, 2021 1.340 1.370 1.290 1.300 2,183,933 -0.04(-2.99%)
Dec 01, 2021 1.410 1.430 1.320 1.340 1,543,648 -0.06(-4.29%)
Nov 30, 2021 1.400 1.440 1.320 1.400 2,118,323 -0.02(-1.41%)
Nov 29, 2021 1.460 1.480 1.380 1.420 1,958,862 -0.04(-2.74%)
Nov 26, 2021 1.480 1.500 1.400 1.460 1,130,479 -0.05(-3.31%)
Nov 24, 2021 1.510 1.530 1.480 1.510 616,686 +0.02(+1.34%)
Nov 23, 2021 1.560 1.580 1.480 1.490 1,133,459 -0.07(-4.49%)
Nov 22, 2021 1.520 1.580 1.480 1.560 1,897,291 +0.04(+2.63%)
Nov 19, 2021 1.580 1.600 1.515 1.520 1,487,869 -0.06(-3.80%)
Nov 18, 2021 1.680 1.710 1.580 1.580 1,833,552 -0.12(-7.06%)
Nov 17, 2021 1.730 1.738 1.680 1.700 630,056 -0.04(-2.30%)
Nov 16, 2021 1.710 1.750 1.680 1.740 926,468 +0.03(+1.75%)
Nov 15, 2021 1.720 1.770 1.665 1.710 1,055,800 -0.02(-1.16%)
Nov 12, 2021 1.720 1.770 1.705 1.730 389,267 -0.01(-0.57%)
Nov 11, 2021 1.700 1.760 1.700 1.740 424,135 +0.04(+2.35%)
Nov 10, 2021 1.690 1.700 1,378,106 +0.00(+0.00%)
Nov 09, 2021 1.680 1.750 1.650 1.700 1,152,580 +0.01(+0.59%)
Nov 08, 2021 1.660 1.720 1.610 1.690 949,457 +0.03(+1.81%)
Nov 05, 2021 1.680 1.712 1.625 1.660 2,968,199 -0.03(-1.78%)
Nov 04, 2021 1.760 1.800 1.650 1.690 2,038,184 -0.08(-4.52%)
Nov 03, 2021 1.690 1.810 1.690 1.770 1,531,465 +0.07(+4.12%)
Nov 02, 2021 1.690 1.700 1.630 1.700 1,279,787 -0.02(-1.16%)
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.