Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Qudian Inc ADR (NY: QD ) 1.850 +0.010 (+0.54%) Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 1.850 1.925 1.850 1.850 294,941 +0.01(+0.54%) Aug 22, 2024 1.870 1.910 1.840 1.840 306,044 -0.04(-2.13%) Aug 21, 2024 1.840 1.910 1.835 1.880 439,542 +0.04(+2.17%) Aug 20, 2024 1.900 1.945 1.820 1.840 650,252 -0.06(-3.16%) Aug 19, 2024 1.820 1.930 1.810 1.900 834,557 +0.09(+4.97%) Aug 16, 2024 1.770 1.835 1.770 1.810 237,159 +0.01(+0.56%) Aug 15, 2024 1.688 1.840 1.688 1.800 366,845 +0.14(+8.43%) Aug 14, 2024 1.740 1.740 1.640 1.660 257,845 -0.06(-3.49%) Aug 13, 2024 1.650 1.740 1.640 1.720 201,897 +0.06(+3.61%) Aug 12, 2024 1.660 1.698 1.650 1.660 121,567 +0.01(+0.61%) Aug 09, 2024 1.680 1.700 1.650 1.650 181,628 -0.04(-2.37%) 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.