Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc. American Depositary Shares (NY: QD )

2.910 -0.030 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 2.900 2.995 2.850 2.910 396,605 -0.03(-1.02%)
Dec 24, 2024 2.970 2.985 2.850 2.940 255,408 -0.02(-0.68%)
Dec 23, 2024 2.890 3.030 2.830 2.960 515,275 +0.07(+2.42%)
Dec 20, 2024 2.530 2.900 2.470 2.890 929,242 +0.36(+14.23%)
Dec 19, 2024 2.540 2.635 2.530 2.530 364,692 -0.01(-0.39%)
Dec 18, 2024 2.630 2.690 2.530 2.540 449,131 -0.12(-4.51%)
Dec 17, 2024 2.670 2.738 2.621 2.660 352,208 -0.02(-0.75%)
Dec 16, 2024 2.800 2.812 2.640 2.680 629,822 -0.13(-4.63%)
Dec 13, 2024 2.940 2.960 2.780 2.810 569,625 -0.14(-4.75%)
Dec 12, 2024 2.920 2.990 2.860 2.950 366,285 -0.01(-0.34%)
Dec 11, 2024 3.010 3.050 2.930 2.960 551,808 -0.05(-1.66%)
Dec 10, 2024 2.940 3.090 2.760 3.010 741,160 +0.01(+0.33%)
Dec 09, 2024 3.050 3.090 2.980 3.000 560,708 +0.06(+2.04%)
Dec 06, 2024 3.050 3.080 2.845 2.940 1,151,092 -0.08(-2.65%)
Dec 05, 2024 2.900 3.035 2.900 3.020 456,873 +0.08(+2.72%)
Dec 04, 2024 3.070 3.070 2.930 2.940 308,989 -0.11(-3.61%)
Dec 03, 2024 2.950 3.060 2.900 3.050 810,573 +0.10(+3.39%)
Dec 02, 2024 3.120 3.140 2.940 2.950 537,137 -0.19(-6.05%)
Nov 29, 2024 3.000 3.199 2.940 3.140 800,927 +0.10(+3.29%)
Nov 27, 2024 3.100 3.168 2.820 3.040 1,382,929 -0.01(-0.33%)
Nov 26, 2024 2.310 3.100 2.280 3.050 3,352,171 +0.76(+33.19%)
Nov 25, 2024 2.340 2.408 2.280 2.290 475,972 -0.05(-2.14%)
Nov 22, 2024 2.370 2.440 2.330 2.340 528,111 -0.09(-3.70%)
Nov 21, 2024 2.480 2.526 2.420 2.430 472,811 -0.05(-2.02%)
Nov 20, 2024 2.440 2.500 2.440 2.480 441,698 +0.03(+1.22%)
Nov 19, 2024 2.440 2.495 2.440 2.450 290,990 -0.02(-0.81%)
Nov 18, 2024 2.330 2.470 2.297 2.470 943,614 +0.16(+6.93%)
Nov 15, 2024 2.280 2.370 2.270 2.310 380,307 +0.01(+0.43%)
Nov 14, 2024 2.330 2.350 2.275 2.300 467,396 -0.03(-1.29%)
Nov 13, 2024 2.380 2.420 2.330 2.330 351,996 -0.05(-2.10%)
Nov 12, 2024 2.400 2.430 2.340 2.380 364,992 -0.06(-2.46%)
Nov 11, 2024 2.410 2.475 2.370 2.440 421,655 +0.05(+2.09%)
Nov 08, 2024 2.320 2.440 2.320 2.390 401,766 +0.00(+0.00%)
Nov 07, 2024 2.360 2.460 2.330 2.390 520,724 +0.03(+1.27%)
Nov 06, 2024 2.400 2.455 2.320 2.360 532,285 -0.07(-2.88%)
Nov 05, 2024 2.450 2.485 2.400 2.430 559,562 +0.02(+0.83%)
Nov 04, 2024 2.400 2.460 2.390 2.410 424,452 +0.00(+0.00%)
Nov 01, 2024 2.330 2.460 2.330 2.410 436,344 +0.07(+2.99%)
Oct 31, 2024 2.320 2.439 2.310 2.340 473,713 -0.01(-0.43%)
Oct 30, 2024 2.290 2.430 2.290 2.350 475,852 +0.03(+1.29%)
Oct 29, 2024 2.450 2.480 2.300 2.320 780,628 -0.13(-5.31%)
Oct 28, 2024 2.340 2.500 2.340 2.450 772,918 +0.10(+4.26%)
Oct 25, 2024 2.280 2.370 2.275 2.350 435,396 +0.06(+2.62%)
Oct 24, 2024 2.250 2.340 2.250 2.290 377,366 +0.03(+1.33%)
Oct 23, 2024 2.340 2.390 2.260 2.260 568,799 -0.08(-3.42%)
Oct 22, 2024 2.230 2.390 2.230 2.340 701,372 +0.08(+3.54%)
Oct 21, 2024 2.190 2.280 2.190 2.260 487,262 +0.04(+1.80%)
Oct 18, 2024 2.120 2.250 2.120 2.220 675,367 +0.15(+7.25%)
Oct 17, 2024 2.150 2.185 2.060 2.070 588,107 -0.12(-5.48%)
Oct 16, 2024 2.050 2.200 2.050 2.190 566,660 +0.13(+6.31%)
Oct 15, 2024 2.060 2.150 2.040 2.060 547,000 -0.05(-2.37%)
Oct 14, 2024 2.100 2.165 2.065 2.110 581,256 -0.01(-0.47%)
Oct 11, 2024 2.070 2.180 2.030 2.120 430,745 +0.02(+0.95%)
Oct 10, 2024 2.040 2.130 2.035 2.100 577,177 +0.05(+2.44%)
Oct 09, 2024 2.110 2.180 2.020 2.050 595,004 -0.09(-4.21%)
Oct 08, 2024 2.110 2.260 2.109 2.140 702,104 -0.09(-4.04%)
Oct 07, 2024 2.330 2.420 2.220 2.230 1,138,704 -0.06(-2.62%)
Oct 04, 2024 2.230 2.305 2.085 2.290 1,612,177 +0.09(+4.09%)
Oct 03, 2024 2.230 2.320 2.145 2.200 855,952 -0.08(-3.51%)
Oct 02, 2024 2.530 2.530 2.155 2.280 2,420,351 +0.14(+6.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.