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 Qilian International Holding Group Ltd (NQ: QLI ) 5.410 UNCHANGED Last Price Updated: 12:29 PM EDT, Aug 9, 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 09, 2024 5.410 0 -0.35(-6.08%) Aug 08, 2024 5.550 5.950 5.550 5.760 7,335 -0.06(-1.03%) Aug 06, 2024 5.820 287 +0.32(+5.82%) Aug 05, 2024 5.680 5.890 5.500 5.500 6,869 -0.51(-8.49%) Aug 02, 2024 5.340 6.220 5.340 6.010 22,299 -0.17(-2.75%) Aug 01, 2024 6.048 6.180 5.895 6.180 3,785 +0.00(+0.00%) Jul 31, 2024 6.240 6.250 5.630 6.180 4,191 +0.18(+3.00%) Jul 30, 2024 6.230 6.230 5.560 6.000 3,447 -0.22(-3.54%) Jul 29, 2024 6.250 6.250 5.900 6.220 7,932 +0.07(+1.14%) Jul 26, 2024 6.200 6.250 6.150 6.150 2,769 -0.34(-5.19%) Jul 25, 2024 6.070 6.690 6.000 6.487 11,346 +0.84(+14.81%) Jul 24, 2024 5.180 5.860 5.120 5.650 4,908 -0.02(-0.35%) Jul 23, 2024 6.120 6.190 4.950 5.670 21,159 -0.36(-5.97%) Jul 22, 2024 5.900 6.343 5.830 6.030 52,587 -0.16(-2.58%) Jul 19, 2024 5.390 6.500 5.350 6.190 47,335 +0.81(+15.06%) Jul 18, 2024 4.969 5.390 4.969 5.380 25,664 +0.32(+6.32%) Jul 17, 2024 5.090 5.250 4.960 5.060 29,713 -0.25(-4.71%) Jul 16, 2024 5.060 5.410 4.970 5.310 37,183 +0.36(+7.27%) Jul 15, 2024 5.600 5.600 4.810 4.950 37,033 -0.58(-10.49%) Jul 12, 2024 4.180 5.625 4.180 5.530 86,726 +1.26(+29.51%) Jul 11, 2024 4.390 4.510 4.040 4.270 48,269 -0.09(-2.06%) Jul 10, 2024 4.690 4.860 4.240 4.360 55,334 -0.40(-8.40%) Jul 09, 2024 4.100 4.920 4.100 4.760 51,594 +0.79(+19.90%) Jul 08, 2024 4.400 4.700 3.890 3.970 65,800 -0.11(-2.70%) Jul 05, 2024 5.250 5.490 4.080 4.080 79,052 -1.55(-27.53%) Jul 03, 2024 4.420 5.970 4.320 5.630 104,681 +1.43(+34.05%) Jul 02, 2024 3.980 4.200 3.720 4.200 21,544 +0.53(+14.44%) Jul 01, 2024 3.330 3.790 3.330 3.670 40,186 +0.35(+10.48%) Jun 28, 2024 3.110 3.799 3.060 3.322 49,283 +0.28(+9.28%) Jun 27, 2024 2.970 3.200 2.800 3.040 26,953 -0.01(-0.33%) Jun 26, 2024 3.150 3.160 2.975 3.050 60,048 -0.18(-5.57%) Jun 25, 2024 3.180 3.310 2.900 3.230 56,530 -0.17(-5.00%) Jun 24, 2024 3.460 3.800 3.400 3.400 50,003 -0.48(-12.37%) Jun 21, 2024 3.960 4.250 3.600 3.880 42,799 -0.58(-13.07%) Jun 20, 2024 3.950 4.990 3.749 4.463 101,178 +0.58(+15.04%) Jun 18, 2024 3.355 3.995 3.250 3.880 45,063 +0.29(+8.09%) Jun 17, 2024 3.374 3.674 3.300 3.590 1,391 -0.11(-2.95%) Jun 14, 2024 3.300 3.700 3.300 3.699 1,362 +0.28(+8.33%) Jun 13, 2024 3.350 3.449 3.300 3.414 1,091 -0.04(-1.19%) Jun 12, 2024 3.259 3.949 3.210 3.455 2,599 -0.10(-2.77%) Jun 11, 2024 3.578 3.776 3.100 3.554 5,343 -0.01(-0.35%) Jun 10, 2024 3.600 3.999 3.551 3.566 1,167 -0.06(-1.79%) Jun 07, 2024 3.811 3.824 3.626 3.631 3,442 -0.17(-4.45%) Jun 06, 2024 3.550 3.995 3.550 3.800 972 +0.20(+5.50%) Jun 05, 2024 3.700 4.070 3.553 3.602 1,583 -0.42(-10.39%) Jun 04, 2024 4.003 4.244 3.828 4.019 2,666 -0.28(-6.53%) 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.