ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quhuo Ltd ADR (NQ: QH )

0.4460 -0.0191 (-4.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.4330 0.4735 0.4200 0.4460 103,557 -0.02(-4.11%)
Jul 25, 2024 0.4500 0.4651 0.4500 0.4651 2,455 -0.00(-0.94%)
Jul 24, 2024 0.4352 0.4796 0.4351 0.4695 8,880 +0.01(+2.07%)
Jul 23, 2024 0.4401 0.4796 0.4400 0.4600 15,172 +0.01(+2.22%)
Jul 22, 2024 0.4940 0.4940 0.4500 0.4500 17,441 -0.01(-3.06%)
Jul 19, 2024 0.5040 0.5099 0.4500 0.4642 44,024 -0.02(-4.80%)
Jul 18, 2024 0.4750 0.5194 0.4750 0.4876 8,925 +0.00(+0.83%)
Jul 17, 2024 0.5050 0.5111 0.4770 0.4836 49,063 +0.00(+0.73%)
Jul 16, 2024 0.4761 0.5195 0.4761 0.4801 85,117 +0.00(+0.84%)
Jul 15, 2024 0.4944 0.5300 0.4700 0.4761 184,068 -0.03(-6.59%)
Jul 12, 2024 0.5000 0.5200 0.4579 0.5097 187,676 +0.01(+3.01%)
Jul 11, 2024 0.5500 0.5523 0.4721 0.4948 324,216 -0.04(-7.69%)
Jul 10, 2024 0.4490 0.6050 0.4490 0.5360 2,024,027 +0.11(+24.65%)
Jul 09, 2024 0.4200 0.4550 0.4075 0.4300 129,259 +0.00(+0.94%)
Jul 08, 2024 0.3930 0.5000 0.3915 0.4260 1,058,063 +0.06(+17.16%)
Jul 05, 2024 0.3751 0.4000 0.3430 0.3636 168,717 -0.01(-3.09%)
Jul 03, 2024 0.3740 0.4200 0.3740 0.3752 91,329 -0.01(-2.29%)
Jul 02, 2024 0.3999 0.4100 0.3600 0.3840 235,760 -0.02(-4.00%)
Jul 01, 2024 0.4300 0.4500 0.4000 0.4000 33,010 -0.06(-12.11%)
Jun 28, 2024 0.4403 0.5000 0.4401 0.4551 73,522 +0.01(+1.13%)
Jun 27, 2024 0.4400 0.4550 0.4400 0.4500 39,226 +0.01(+2.58%)
Jun 26, 2024 0.4784 0.4784 0.4301 0.4387 16,459 -0.05(-10.49%)
Jun 25, 2024 0.4723 0.4901 0.4250 0.4901 103,910 -0.00(-0.12%)
Jun 24, 2024 0.4690 0.5138 0.4501 0.4907 109,471 +0.02(+4.40%)
Jun 21, 2024 0.4630 0.4800 0.4622 0.4700 44,782 +0.01(+1.71%)
Jun 20, 2024 0.4700 0.4926 0.4600 0.4621 23,963 -0.03(-5.69%)
Jun 18, 2024 0.4900 0.5300 0.4800 0.4900 48,408 +0.00(+0.00%)
Jun 17, 2024 0.4889 0.5100 0.4888 0.4900 185,808 -0.01(-2.00%)
Jun 14, 2024 0.5022 0.5199 0.4744 0.5000 156,923 -0.03(-5.27%)
Jun 13, 2024 0.5200 0.5480 0.5100 0.5278 181,031 +0.02(+3.49%)
Jun 12, 2024 0.5036 0.5268 0.5016 0.5100 13,362 +0.01(+2.00%)
Jun 11, 2024 0.5005 0.5150 0.4949 0.5000 28,449 -0.03(-6.52%)
Jun 10, 2024 0.5400 0.5400 0.5050 0.5349 158,170 +0.01(+2.63%)
Jun 07, 2024 0.5500 0.5530 0.5200 0.5212 712,129 +0.00(+0.08%)
Jun 06, 2024 0.5600 0.5615 0.5156 0.5208 847,754 -0.01(-1.81%)
Jun 05, 2024 0.5100 0.5304 0.5050 0.5304 166,675 +0.01(+1.98%)
Jun 04, 2024 0.5301 0.5490 0.5076 0.5201 243,615 -0.02(-4.57%)
Jun 03, 2024 0.5100 0.5488 0.5100 0.5450 45,143 +0.01(+2.81%)
May 31, 2024 0.5500 0.5500 0.5203 0.5301 74,852 -0.01(-2.73%)
May 30, 2024 0.5501 0.5700 0.5270 0.5450 263,200 +0.01(+0.93%)
May 29, 2024 0.5341 0.5530 0.5203 0.5400 85,528 +0.00(+0.00%)
May 28, 2024 0.5499 0.5771 0.5399 0.5400 254,498 -0.04(-6.48%)
May 24, 2024 0.5751 0.5774 0.5333 0.5774 98,685 +0.02(+3.74%)
May 23, 2024 0.5700 0.5811 0.5566 0.5566 80,692 -0.01(-2.35%)
May 22, 2024 0.5425 0.5800 0.5306 0.5700 347,220 +0.02(+4.57%)
May 21, 2024 0.5835 0.5835 0.5410 0.5451 194,888 -0.04(-6.58%)
May 20, 2024 0.5796 0.6380 0.5605 0.5835 306,785 -0.00(-0.46%)
May 17, 2024 0.5900 0.6151 0.5710 0.5862 277,646 +0.03(+4.64%)
May 16, 2024 0.5500 0.5773 0.5450 0.5602 80,540 +0.01(+0.99%)
May 15, 2024 0.5900 0.5899 0.5400 0.5547 66,638 -0.01(-2.51%)
May 14, 2024 0.5800 0.5995 0.5557 0.5690 161,034 +0.02(+3.44%)
May 13, 2024 0.5400 0.6180 0.5306 0.5501 390,819 +0.03(+5.77%)
May 10, 2024 0.5390 0.5449 0.5200 0.5201 19,015 +0.00(+0.00%)
May 09, 2024 0.5505 0.5600 0.4801 0.5201 58,439 -0.03(-5.78%)
May 08, 2024 0.5512 0.5700 0.5503 0.5520 35,738 -0.01(-2.58%)
May 07, 2024 0.5545 0.5800 0.5545 0.5666 27,735 -0.01(-1.12%)
May 06, 2024 0.5700 0.5961 0.5550 0.5730 12,077 +0.00(+0.00%)
May 03, 2024 0.5570 0.6093 0.5570 0.5730 55,176 -0.00(-0.21%)
May 02, 2024 0.5550 0.5863 0.5500 0.5742 41,006 +0.00(+0.74%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.