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

Quhuo Ltd ADR (NQ: QH )

0.5862 +0.0260 (+4.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 28, 2021 426.00 428.00 420.00 423.00 189 -2.00(-0.47%)
May 27, 2021 427.00 428.00 420.00 425.00 886 +0.00(+0.00%)
May 26, 2021 421.00 432.00 416.00 425.00 867 +3.50(+0.83%)
May 25, 2021 450.00 450.00 414.00 421.50 840 -28.50(-6.33%)
May 24, 2021 465.00 465.00 445.00 450.00 586 -10.00(-2.17%)
May 21, 2021 473.00 473.00 455.00 460.00 481 -11.00(-2.34%)
May 20, 2021 467.00 476.00 466.00 471.00 423 +5.00(+1.07%)
May 19, 2021 481.00 483.00 465.00 466.00 397 -16.00(-3.32%)
May 18, 2021 484.00 492.00 482.00 482.00 421 -2.00(-0.41%)
May 17, 2021 490.00 495.00 480.00 484.00 405 -2.00(-0.41%)
May 14, 2021 509.00 511.00 484.00 486.00 520 -23.00(-4.52%)
May 13, 2021 496.00 510.00 490.00 509.00 454 +11.00(+2.21%)
May 12, 2021 490.00 505.00 483.06 498.00 736 +8.00(+1.63%)
May 11, 2021 483.00 491.00 471.00 490.00 466 -7.00(-1.41%)
May 10, 2021 491.00 497.00 482.09 497.00 451 +2.00(+0.40%)
May 07, 2021 501.00 509.00 485.00 495.00 418 -18.00(-3.51%)
May 06, 2021 503.00 514.00 490.00 513.00 414 +10.00(+1.99%)
May 05, 2021 480.00 518.00 472.00 503.00 610 +32.00(+6.79%)
May 04, 2021 490.00 490.00 464.00 471.00 746 -32.00(-6.36%)
May 03, 2021 483.00 515.00 481.00 503.00 481 +18.00(+3.71%)
Apr 30, 2021 495.00 501.25 475.00 485.00 1,088 -16.00(-3.19%)
Apr 29, 2021 508.00 510.09 495.00 501.00 1,249 -14.00(-2.72%)
Apr 28, 2021 513.00 516.00 504.00 515.00 753 -4.00(-0.77%)
Apr 27, 2021 510.00 520.00 501.00 519.00 664 +6.00(+1.17%)
Apr 26, 2021 510.00 515.00 501.00 513.00 497 +0.00(+0.00%)
Apr 23, 2021 534.00 538.00 501.00 513.00 596 -27.00(-5.00%)
Apr 22, 2021 511.00 550.00 511.00 540.00 603 +16.00(+3.05%)
Apr 21, 2021 464.00 530.00 464.00 524.00 938 +50.50(+10.67%)
Apr 20, 2021 475.00 484.00 466.00 473.50 416 -12.50(-2.57%)
Apr 19, 2021 505.00 505.00 480.00 486.00 325 -21.00(-4.14%)
Apr 16, 2021 506.00 514.28 498.38 507.00 323 -2.00(-0.39%)
Apr 15, 2021 554.00 558.02 502.00 509.00 346 -51.00(-9.11%)
Apr 14, 2021 567.00 574.00 530.00 560.00 567 -13.00(-2.27%)
Apr 13, 2021 575.00 585.00 570.00 573.00 204 -23.00(-3.86%)
Apr 12, 2021 591.00 596.00 578.00 596.00 176 -4.50(-0.75%)
Apr 09, 2021 591.00 607.00 591.00 600.50 154 +1.50(+0.25%)
Apr 08, 2021 600.00 604.00 591.89 599.00 124 -14.00(-2.28%)
Apr 07, 2021 594.00 613.00 593.00 613.00 99 +7.00(+1.16%)
Apr 06, 2021 600.00 614.99 596.00 606.00 160 -2.00(-0.33%)
Apr 05, 2021 602.00 626.00 601.00 608.00 198 -4.00(-0.65%)
Apr 01, 2021 612.00 629.23 600.00 612.00 137 -7.00(-1.13%)
Mar 31, 2021 626.00 630.00 603.00 619.00 512 -7.00(-1.12%)
Mar 30, 2021 608.00 628.00 584.72 626.00 114 +27.00(+4.51%)
Mar 29, 2021 594.00 615.00 593.00 599.00 217 +5.00(+0.84%)
Mar 26, 2021 650.00 650.00 585.01 594.00 723 -37.00(-5.86%)
Mar 25, 2021 600.00 633.00 600.00 631.00 365 -4.00(-0.63%)
Mar 24, 2021 690.00 690.00 612.00 635.00 562 -52.00(-7.57%)
Mar 23, 2021 692.00 694.00 667.00 687.00 360 -21.00(-2.97%)
Mar 22, 2021 695.00 708.50 660.88 708.00 1,103 +5.00(+0.71%)
Mar 19, 2021 697.00 703.00 656.76 703.00 269 +7.00(+1.01%)
Mar 18, 2021 651.00 707.00 651.00 696.00 845 +41.00(+6.26%)
Mar 17, 2021 651.00 667.00 630.00 655.00 512 -6.00(-0.91%)
Mar 16, 2021 660.00 684.00 640.00 661.00 520 +4.00(+0.61%)
Mar 15, 2021 672.00 697.00 645.00 657.00 306 -16.00(-2.38%)
Mar 12, 2021 651.00 673.00 634.01 673.00 651 +15.00(+2.28%)
Mar 11, 2021 611.00 664.00 600.00 658.00 620 +63.00(+10.59%)
Mar 10, 2021 605.00 609.00 575.00 595.00 434 +5.00(+0.85%)
Mar 09, 2021 594.00 636.00 590.00 590.00 957 +11.00(+1.90%)
Mar 08, 2021 586.00 606.00 563.00 579.00 726 -9.00(-1.53%)
Mar 05, 2021 615.00 639.99 550.56 588.00 824 -16.00(-2.65%)
Mar 04, 2021 662.00 674.00 604.00 604.00 1,257 -57.00(-8.62%)
Mar 03, 2021 703.00 712.00 657.00 661.00 859 -40.00(-5.71%)
Mar 02, 2021 700.00 726.00 700.00 701.00 341 +1.00(+0.14%)
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.