Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qudian Inc ADR
(NY:
QD
)
1.690
-0.030 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
1.720
1.780
1.670
1.690
539,004
-0.03(-1.74%)
May 23, 2024
1.850
1.890
1.720
1.720
459,225
-0.09(-4.97%)
May 22, 2024
1.830
1.900
1.800
1.810
306,161
-0.01(-0.55%)
May 21, 2024
1.900
1.910
1.820
1.820
313,952
-0.07(-3.70%)
May 20, 2024
1.900
1.945
1.860
1.890
393,470
+0.00(+0.00%)
May 17, 2024
1.970
2.020
1.870
1.890
435,617
-0.07(-3.57%)
May 16, 2024
1.970
2.020
1.930
1.960
1,300,162
-0.01(-0.51%)
May 15, 2024
2.060
2.070
1.970
1.970
532,221
-0.07(-3.43%)
May 14, 2024
2.100
2.150
2.040
2.040
549,005
-0.08(-3.77%)
May 13, 2024
2.110
2.150
2.090
2.120
543,017
+0.03(+1.44%)
May 10, 2024
2.270
2.280
2.070
2.090
708,284
-0.19(-8.33%)
May 09, 2024
2.300
2.340
2.260
2.280
410,460
-0.04(-1.72%)
May 08, 2024
2.400
2.415
2.320
2.320
351,250
-0.12(-4.92%)
May 07, 2024
2.530
2.530
2.400
2.440
959,634
-0.07(-2.79%)
May 06, 2024
2.490
2.515
2.475
2.510
1,183,666
+0.01(+0.40%)
May 03, 2024
2.420
2.500
2.420
2.500
647,679
+0.09(+3.73%)
May 02, 2024
2.430
2.480
2.405
2.410
752,489
+0.01(+0.42%)
May 01, 2024
2.380
2.456
2.380
2.400
715,383
+0.02(+0.84%)
Apr 30, 2024
2.470
2.510
2.360
2.380
853,027
-0.12(-4.80%)
Apr 29, 2024
2.470
2.525
2.470
2.500
1,198,127
+0.04(+1.63%)
Apr 26, 2024
2.440
2.510
2.440
2.460
656,734
+0.03(+1.23%)
Apr 25, 2024
2.430
2.510
2.400
2.430
717,849
-0.03(-1.22%)
Apr 24, 2024
2.460
2.510
2.430
2.460
896,875
-0.01(-0.40%)
Apr 23, 2024
2.330
2.470
2.300
2.470
649,774
+0.14(+6.01%)
Apr 22, 2024
2.270
2.360
2.270
2.330
578,573
+0.05(+2.19%)
Apr 19, 2024
2.220
2.305
2.220
2.280
626,975
+0.03(+1.33%)
Apr 18, 2024
2.250
2.295
2.240
2.250
780,912
-0.02(-0.88%)
Apr 17, 2024
2.330
2.380
2.250
2.270
739,647
-0.06(-2.58%)
Apr 16, 2024
2.410
2.440
2.310
2.330
762,907
-0.08(-3.32%)
Apr 15, 2024
2.420
2.485
2.390
2.410
587,505
-0.01(-0.41%)
Apr 12, 2024
2.400
2.495
2.400
2.420
747,044
-0.01(-0.41%)
Apr 11, 2024
2.490
2.535
2.420
2.430
1,177,769
-0.07(-2.80%)
Apr 10, 2024
2.430
2.515
2.430
2.500
1,336,616
+0.00(+0.00%)
Apr 09, 2024
2.480
2.520
2.470
2.500
951,642
+0.01(+0.40%)
Apr 08, 2024
2.420
2.500
2.420
2.490
1,055,604
+0.07(+2.89%)
Apr 05, 2024
2.420
2.485
2.395
2.420
800,712
+0.02(+0.83%)
Apr 04, 2024
2.470
2.510
2.400
2.400
615,916
-0.06(-2.44%)
Apr 03, 2024
2.390
2.510
2.390
2.460
1,029,142
+0.08(+3.36%)
Apr 02, 2024
2.460
2.500
2.365
2.380
1,237,183
-0.12(-4.80%)
Apr 01, 2024
2.500
2.530
2.470
2.500
664,364
+0.00(+0.00%)
Mar 28, 2024
2.500
2.500
2.480
2.500
899,415
+0.01(+0.40%)
Mar 27, 2024
2.450
2.530
2.450
2.490
1,253,754
+0.03(+1.22%)
Mar 26, 2024
2.460
2.495
2.450
2.460
546,011
+0.01(+0.41%)
Mar 25, 2024
2.450
2.515
2.450
2.450
883,178
-0.02(-0.81%)
Mar 22, 2024
2.500
2.510
2.460
2.470
688,214
-0.03(-1.20%)
Mar 21, 2024
2.520
2.530
2.480
2.500
938,267
-0.01(-0.40%)
Mar 20, 2024
2.460
2.535
2.450
2.510
759,399
+0.04(+1.62%)
Mar 19, 2024
2.540
2.540
2.460
2.470
775,822
-0.04(-1.59%)
Mar 18, 2024
2.560
2.600
2.450
2.510
1,708,569
+0.03(+1.21%)
Mar 15, 2024
2.440
2.490
2.410
2.480
2,191,258
+0.04(+1.64%)
Mar 14, 2024
2.380
2.460
2.380
2.440
1,013,938
+0.03(+1.24%)
Mar 13, 2024
2.470
2.520
2.390
2.410
1,089,601
-0.09(-3.60%)
Mar 12, 2024
2.400
2.520
2.400
2.500
993,281
+0.05(+2.04%)
Mar 11, 2024
2.380
2.470
2.340
2.450
1,379,191
+0.07(+2.94%)
Mar 08, 2024
2.350
2.420
2.330
2.380
432,477
+0.05(+2.15%)
Mar 07, 2024
2.330
2.370
2.300
2.330
190,640
+0.02(+0.87%)
Mar 06, 2024
2.330
2.350
2.275
2.310
557,922
-0.01(-0.43%)
Mar 05, 2024
2.280
2.405
2.280
2.320
636,447
-0.02(-0.85%)
Mar 04, 2024
2.330
2.370
2.263
2.340
1,553,192
+0.00(+0.00%)
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
.