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

Quhuo Ltd ADR (NQ: QH )

0.5208 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2020 754.00 754.00 754.00 1,251 +23.00(+3.15%)
Dec 30, 2020 719.00 749.00 719.00 731.00 1,251 +10.00(+1.39%)
Dec 29, 2020 714.00 750.00 705.62 721.00 1,457 +15.00(+2.12%)
Dec 28, 2020 741.00 763.00 702.50 706.00 533 -33.00(-4.47%)
Dec 24, 2020 781.00 781.00 736.00 739.00 512 -42.00(-5.38%)
Dec 23, 2020 776.00 810.00 776.00 781.00 1,584 +10.00(+1.30%)
Dec 22, 2020 815.00 815.00 769.09 771.00 1,557 -44.00(-5.40%)
Dec 21, 2020 775.00 828.00 740.06 815.00 1,428 +27.00(+3.43%)
Dec 18, 2020 794.00 828.00 787.07 788.00 914 +25.00(+3.28%)
Dec 17, 2020 776.00 790.00 759.00 763.00 1,787 -7.00(-0.91%)
Dec 16, 2020 750.00 790.00 744.00 770.00 1,606 +14.00(+1.85%)
Dec 15, 2020 716.81 760.00 716.81 756.00 1,358 +36.00(+5.00%)
Dec 14, 2020 723.00 754.00 716.00 720.00 1,224 -4.00(-0.55%)
Dec 11, 2020 716.00 749.00 716.00 724.00 922 +7.00(+0.98%)
Dec 10, 2020 718.44 747.00 715.50 717.00 806 +3.00(+0.42%)
Dec 09, 2020 724.00 736.75 710.00 714.00 418 -16.00(-2.19%)
Dec 08, 2020 725.00 748.00 715.00 730.00 310 +3.00(+0.41%)
Dec 07, 2020 770.00 770.00 721.00 727.00 387 -46.00(-5.95%)
Dec 04, 2020 809.00 825.00 756.01 773.00 851 -32.00(-3.98%)
Dec 03, 2020 881.00 883.00 777.00 805.00 2,061 -38.00(-4.51%)
Dec 02, 2020 851.00 852.50 796.00 843.00 1,429 -18.00(-2.09%)
Dec 01, 2020 892.00 892.00 851.00 861.00 624 +10.00(+1.18%)
Nov 30, 2020 875.00 885.10 821.00 851.00 1,358 +3.00(+0.35%)
Nov 27, 2020 774.00 880.00 774.00 848.00 1,579 +85.00(+11.14%)
Nov 25, 2020 823.00 829.00 750.00 763.00 1,707 -47.00(-5.80%)
Nov 24, 2020 738.00 814.00 725.00 810.00 1,333 +79.00(+10.81%)
Nov 23, 2020 711.00 744.00 711.00 731.00 647 +21.00(+2.96%)
Nov 20, 2020 721.00 739.00 703.00 710.00 529 -3.00(-0.42%)
Nov 19, 2020 726.00 730.00 710.00 713.00 230 -7.00(-0.97%)
Nov 18, 2020 754.00 755.60 720.00 720.00 411 -45.00(-5.88%)
Nov 17, 2020 715.00 765.00 693.00 765.00 1,597 +64.00(+9.13%)
Nov 16, 2020 688.00 730.00 678.00 701.00 1,091 +14.50(+2.11%)
Nov 13, 2020 677.00 697.17 676.00 686.50 419 +10.50(+1.55%)
Nov 12, 2020 700.00 700.00 676.00 676.00 171 -19.00(-2.73%)
Nov 11, 2020 682.00 699.00 680.00 695.00 104 +17.00(+2.51%)
Nov 10, 2020 697.00 700.00 677.00 678.00 134 -15.00(-2.16%)
Nov 09, 2020 715.00 725.00 693.00 693.00 264 +3.00(+0.43%)
Nov 06, 2020 679.00 709.00 679.00 690.00 418 +9.00(+1.32%)
Nov 05, 2020 681.00 703.00 680.00 681.00 405 +1.00(+0.15%)
Nov 04, 2020 694.00 710.00 680.00 680.00 322 -9.00(-1.31%)
Nov 03, 2020 685.00 710.99 677.00 689.00 506 -6.00(-0.86%)
Nov 02, 2020 703.00 715.00 687.00 695.00 684 +1.00(+0.14%)
Oct 30, 2020 711.00 735.00 682.00 694.00 1,325 -24.00(-3.34%)
Oct 29, 2020 736.00 755.00 705.00 718.00 2,431 -16.00(-2.18%)
Oct 28, 2020 745.00 772.91 728.00 734.00 1,334 -22.00(-2.91%)
Oct 27, 2020 753.00 798.00 753.00 756.00 1,196 -9.00(-1.18%)
Oct 26, 2020 771.50 796.67 743.00 765.00 1,276 +9.00(+1.19%)
Oct 23, 2020 742.00 798.99 734.00 756.00 1,677 -11.00(-1.43%)
Oct 22, 2020 730.00 767.00 726.00 767.00 1,081 +37.00(+5.07%)
Oct 21, 2020 738.00 764.00 730.00 730.00 371 -20.00(-2.67%)
Oct 20, 2020 689.00 781.00 681.00 750.00 3,893 +60.00(+8.70%)
Oct 19, 2020 713.00 713.00 680.00 690.00 247 -12.00(-1.71%)
Oct 16, 2020 710.00 724.00 702.00 702.00 375 +0.00(+0.00%)
Oct 15, 2020 708.00 720.00 700.00 702.00 302 -14.00(-1.96%)
Oct 14, 2020 700.00 721.00 700.00 716.00 220 +19.00(+2.73%)
Oct 13, 2020 708.00 720.00 696.00 697.00 251 +2.00(+0.29%)
Oct 12, 2020 713.00 714.00 695.00 695.00 256 -7.00(-1.00%)
Oct 09, 2020 732.00 744.06 702.00 702.00 589 -23.00(-3.17%)
Oct 08, 2020 727.00 743.00 710.00 725.00 510 +10.00(+1.40%)
Oct 07, 2020 710.00 730.00 701.00 715.00 466 +8.00(+1.13%)
Oct 06, 2020 705.00 734.00 695.77 707.00 781 -5.00(-0.70%)
Oct 05, 2020 713.00 720.00 695.00 712.00 280 +4.00(+0.56%)
Oct 02, 2020 715.00 720.00 683.00 708.00 356 -5.00(-0.70%)
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.