Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quhuo Ltd ADR (NQ: QH )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 31, 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 (%)
Oct 30, 2024 1.510 1.530 1.440 1.480 27,267 +0.01(+0.68%)
Oct 29, 2024 1.410 1.480 1.410 1.470 56,329 +0.05(+3.52%)
Oct 28, 2024 1.410 1.490 1.380 1.420 136,686 +0.03(+2.16%)
Oct 25, 2024 1.450 1.470 1.350 1.390 99,166 -0.08(-5.44%)
Oct 24, 2024 1.480 1.490 1.420 1.470 45,171 -0.01(-0.68%)
Oct 23, 2024 1.480 1.515 1.430 1.480 50,900 +0.00(+0.00%)
Oct 22, 2024 1.460 1.520 1.450 1.480 50,336 -0.05(-3.27%)
Oct 21, 2024 1.470 1.610 1.400 1.530 126,555 +0.07(+4.79%)
Oct 18, 2024 1.560 1.581 1.460 1.460 153,203 -0.09(-5.81%)
Oct 17, 2024 1.600 1.700 1.510 1.550 434,776 -0.10(-6.06%)
Oct 16, 2024 1.750 1.830 1.520 1.650 292,191 -0.04(-2.37%)
Oct 15, 2024 1.590 1.760 1.590 1.690 547,651 +0.19(+12.67%)
Oct 14, 2024 1.430 1.796 1.430 1.500 510,517 +0.07(+4.90%)
Oct 11, 2024 1.440 1.490 1.380 1.430 67,251 -0.05(-3.38%)
Oct 10, 2024 1.400 1.540 1.350 1.480 163,599 +0.08(+5.71%)
Oct 09, 2024 1.320 1.440 1.320 1.400 282,318 +0.06(+4.48%)
Oct 08, 2024 1.250 1.370 1.240 1.340 161,398 -0.15(-10.07%)
Oct 07, 2024 1.550 1.550 1.420 1.490 109,665 -0.02(-1.32%)
Oct 04, 2024 1.450 1.580 1.401 1.510 250,671 +0.01(+0.67%)
Oct 03, 2024 1.380 1.500 1.310 1.500 156,492 +0.10(+7.14%)
Oct 02, 2024 1.330 1.450 1.250 1.400 221,868 +0.15(+12.00%)
Oct 01, 2024 1.210 1.280 1.090 1.250 274,395 +0.02(+1.63%)
Sep 30, 2024 1.400 1.445 1.200 1.230 372,090 -0.11(-8.21%)
Sep 27, 2024 1.410 1.540 1.340 1.340 735,058 -0.06(-4.29%)
Sep 26, 2024 1.540 1.590 1.320 1.400 727,404 -0.08(-5.41%)
Sep 25, 2024 1.340 1.700 1.340 1.480 1,943,669 +0.11(+8.03%)
Sep 24, 2024 1.270 1.590 1.190 1.370 3,205,979 +0.19(+16.10%)
Sep 23, 2024 1.020 1.490 1.020 1.180 9,606,252 +0.15(+14.56%)
Sep 20, 2024 1.050 1.050 1.000 1.030 255,149 -0.03(-2.83%)
Sep 19, 2024 1.000 1.100 1.000 1.060 620,371 +0.02(+1.92%)
Sep 18, 2024 1.170 1.170 0.9802 1.040 477,578 -0.08(-7.14%)
Sep 17, 2024 0.9600 1.130 0.9600 1.120 1,132,656 +0.13(+13.14%)
Sep 16, 2024 1.000 1.220 0.9200 0.9899 3,379,982 -0.05(-4.82%)
Sep 13, 2024 1.050 1.380 1.000 1.040 6,474,164 -0.18(-14.75%)
Sep 12, 2024 1.210 1.450 1.150 1.220 7,885,271 -0.43(-26.06%)
Sep 11, 2024 1.750 2.270 1.430 1.650 117,519,976 +0.32(+24.06%)
Sep 10, 2024 0.4500 1.480 0.4380 1.330 341,787,808 +1.00(+306.60%)
Sep 09, 2024 0.3310 0.3597 0.3150 0.3271 276,331 +0.01(+2.06%)
Sep 06, 2024 0.3444 0.3444 0.3205 0.3205 114,564 -0.02(-6.94%)
Sep 05, 2024 0.3667 0.3667 0.3400 0.3444 7,406 -0.00(-1.40%)
Sep 04, 2024 0.3301 0.3567 0.3301 0.3493 4,777 +0.02(+5.27%)
Sep 03, 2024 0.3484 0.3500 0.3318 0.3318 12,183 -0.02(-5.20%)
Aug 30, 2024 0.3500 0.3595 0.3400 0.3500 87,891 -0.01(-3.23%)
Aug 29, 2024 0.3400 0.3898 0.3387 0.3617 79,871 +0.03(+9.04%)
Aug 28, 2024 0.3900 0.3900 0.3203 0.3317 195,392 -0.03(-7.35%)
Aug 27, 2024 0.3832 0.3899 0.3251 0.3580 21,610 +0.02(+4.40%)
Aug 26, 2024 0.3600 0.3900 0.3400 0.3429 45,417 -0.02(-4.96%)
Aug 23, 2024 0.3900 0.3900 0.3577 0.3608 28,595 -0.01(-2.51%)
Aug 22, 2024 0.3491 0.3780 0.3491 0.3701 8,911 +0.02(+5.74%)
Aug 21, 2024 0.3135 0.3700 0.3135 0.3500 73,350 +0.02(+7.56%)
Aug 20, 2024 0.3450 0.3700 0.3254 0.3254 44,241 -0.04(-10.85%)
Aug 19, 2024 0.3199 0.4000 0.3199 0.3650 99,947 +0.04(+13.88%)
Aug 16, 2024 0.3110 0.3800 0.2950 0.3205 134,750 +0.01(+2.92%)
Aug 15, 2024 0.2950 0.3200 0.2950 0.3114 100,076 +0.01(+4.36%)
Aug 14, 2024 0.3000 0.4829 0.2550 0.2984 2,102,522 -0.00(-0.53%)
Aug 13, 2024 0.3800 0.3800 0.2520 0.3000 847,379 -0.08(-21.05%)
Aug 12, 2024 0.3800 0.3964 0.3761 0.3800 21,896 -0.00(-0.31%)
Aug 09, 2024 0.4000 0.4087 0.3812 0.3812 47,388 -0.01(-3.00%)
Aug 08, 2024 0.3899 0.4000 0.3899 0.3930 4,828 -0.00(-1.18%)
Aug 07, 2024 0.4061 0.4088 0.3977 0.3977 3,708 +0.00(+1.17%)
Aug 06, 2024 0.4000 0.4399 0.3900 0.3931 18,539 -0.01(-3.51%)
Aug 05, 2024 0.4302 0.4302 0.3806 0.4074 23,553 -0.01(-3.00%)
Aug 02, 2024 0.4500 0.4897 0.4076 0.4200 86,621 -0.01(-3.07%)
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.