Qudian Inc ADR (NY: QD )

2.000 +0.130 (+6.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.700 1.740 1.680 1.680 352,781 -0.03(-1.75%)
May 31, 2024 1.690 1.710 1.680 1.710 262,805 +0.00(+0.00%)
May 30, 2024 1.720 1.730 1.690 1.710 261,523 -0.01(-0.58%)
May 29, 2024 1.710 1.740 1.680 1.720 412,074 -0.02(-1.15%)
May 28, 2024 1.690 1.800 1.660 1.740 453,636 +0.05(+2.96%)
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%)
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.