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

Qudian Inc ADR (NY: QD )

1.690 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 1.680 1.735 1.680 1.690 190,251 +0.01(+0.60%)
Aug 07, 2024 1.720 1.749 1.670 1.680 241,523 -0.03(-1.75%)
Aug 06, 2024 1.730 1.760 1.710 1.710 334,769 -0.02(-1.16%)
Aug 05, 2024 1.720 1.835 1.680 1.730 715,840 -0.06(-3.35%)
Aug 02, 2024 1.770 1.800 1.740 1.790 591,120 +0.01(+0.56%)
Aug 01, 2024 1.890 1.925 1.760 1.780 493,140 -0.13(-6.81%)
Jul 31, 2024 1.880 1.935 1.865 1.910 256,149 +0.07(+3.80%)
Jul 30, 2024 1.900 1.910 1.840 1.840 250,355 -0.06(-3.16%)
Jul 29, 2024 1.890 1.920 1.885 1.900 185,592 -0.01(-0.52%)
Jul 26, 2024 1.920 1.928 1.890 1.910 220,131 +0.00(+0.00%)
Jul 25, 2024 1.870 1.945 1.870 1.910 234,403 +0.05(+2.69%)
Jul 24, 2024 1.985 1.990 1.860 1.860 227,832 -0.11(-5.58%)
Jul 23, 2024 1.980 2.010 1.955 1.970 287,758 -0.03(-1.50%)
Jul 22, 2024 1.970 2.040 1.950 2.000 215,452 +0.04(+2.04%)
Jul 19, 2024 2.030 2.045 1.940 1.960 481,209 -0.07(-3.45%)
Jul 18, 2024 2.050 2.130 2.000 2.030 1,138,902 -0.04(-1.93%)
Jul 17, 2024 1.910 2.100 1.895 2.070 1,370,023 +0.17(+8.95%)
Jul 16, 2024 1.930 1.990 1.900 1.900 493,051 -0.05(-2.56%)
Jul 15, 2024 1.800 1.970 1.750 1.950 967,277 +0.16(+8.94%)
Jul 12, 2024 1.820 1.830 1.760 1.790 476,890 -0.02(-1.10%)
Jul 11, 2024 1.790 1.860 1.790 1.810 455,060 +0.02(+1.12%)
Jul 10, 2024 1.840 1.870 1.780 1.790 444,815 -0.05(-2.72%)
Jul 09, 2024 1.870 1.900 1.825 1.840 439,193 +0.00(+0.00%)
Jul 08, 2024 1.820 1.915 1.820 1.840 466,236 -0.03(-1.60%)
Jul 05, 2024 1.840 1.890 1.840 1.870 362,995 +0.00(+0.00%)
Jul 03, 2024 1.880 1.930 1.850 1.870 613,448 -0.02(-1.06%)
Jul 02, 2024 1.910 1.950 1.870 1.890 502,968 -0.02(-1.05%)
Jul 01, 2024 1.950 2.015 1.900 1.910 391,748 -0.07(-3.54%)
Jun 28, 2024 1.900 2.020 1.880 1.980 717,435 +0.11(+5.88%)
Jun 27, 2024 1.870 1.935 1.870 1.870 322,109 -0.02(-1.06%)
Jun 26, 2024 1.990 2.000 1.880 1.890 617,068 -0.13(-6.44%)
Jun 25, 2024 2.000 2.085 2.000 2.020 644,350 +0.02(+1.00%)
Jun 24, 2024 1.850 2.030 1.850 2.000 783,381 +0.13(+6.95%)
Jun 21, 2024 1.840 1.910 1.820 1.870 887,732 -0.02(-1.06%)
Jun 20, 2024 1.910 1.940 1.835 1.890 965,033 +0.01(+0.53%)
Jun 18, 2024 1.750 1.910 1.730 1.880 872,595 +0.12(+6.82%)
Jun 17, 2024 1.810 1.820 1.735 1.760 808,827 -0.02(-1.12%)
Jun 14, 2024 1.700 1.860 1.690 1.780 1,249,366 +0.11(+6.59%)
Jun 13, 2024 1.530 1.720 1.530 1.670 950,019 +0.14(+9.15%)
Jun 12, 2024 1.600 1.600 1.530 1.530 350,733 -0.05(-3.16%)
Jun 11, 2024 1.560 1.580 1.520 1.580 403,116 +0.02(+1.28%)
Jun 10, 2024 1.600 1.620 1.535 1.560 680,492 -0.06(-3.70%)
Jun 07, 2024 1.640 1.640 1.610 1.620 464,039 -0.03(-1.82%)
Jun 06, 2024 1.660 1.710 1.650 1.650 231,346 -0.03(-1.79%)
Jun 05, 2024 1.690 1.700 1.650 1.680 481,808 -0.01(-0.59%)
Jun 04, 2024 1.700 1.745 1.675 1.690 313,887 +0.01(+0.60%)
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.