Qudian Historical Data - QD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Qudian Inc QD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.07 -2.8% 2.43 2.40 2.59 2.55 2.50 14:20:14
more quote information »

QD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.342.8652.142.5210,856,8870.093.85%
1 Month3.243.392.142.638,051,149-0.81-25.0%
3 Months4.775.092.143.627,225,852-2.34-49.06%
6 Months7.868.402.145.016,633,999-5.43-69.08%
1 Year6.059.302.146.046,384,963-3.62-59.83%
3 Years34.3535.452.148.714,588,288-31.92-92.93%
5 Years34.3535.452.148.714,588,288-31.92-92.93%

QD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 2.50 -0.24 -8.76% 2.57 2.66 2.45 6,165,333
Feb 21 2020 2.74 0.08 3.01% 2.80 2.83 2.63 9,553,820
Feb 20 2020 2.66 0.27 11.3% 2.45 2.865 2.39 18,495,094
Feb 19 2020 2.39 0.16 7.17% 2.20 2.44 2.14 8,644,599
Feb 18 2020 2.23 -0.02 -0.89% 2.34 2.40 2.20 11,425,591
Feb 14 2020 2.25 -0.02 -0.88% 2.31 2.43 2.24 8,573,982
Feb 13 2020 2.27 -0.29 -11.33% 2.54 2.54 2.20 16,173,903
Feb 12 2020 2.56 -0.09 -3.4% 2.65 2.69 2.48 8,537,177
Feb 11 2020 2.65 -0.05 -1.85% 2.74 2.79 2.62 3,921,967
Feb 10 2020 2.70 -0.05 -1.82% 2.74 2.78 2.66 3,323,144
Feb 07 2020 2.75 -0.14 -4.84% 2.83 2.883 2.70 3,959,648
Feb 06 2020 2.89 0.11 3.96% 2.78 2.94 2.75 5,210,708
Feb 05 2020 2.78 -0.16 -5.44% 2.97 3.00 2.71 7,599,477
Feb 04 2020 2.94 0.29 10.94% 2.72 3.13 2.64 12,499,490
Feb 03 2020 2.65 -0.19 -6.7% 2.85 2.95 2.62 8,539,750
Jan 31 2020 2.8402 -0.16 -5.33% 2.93 2.99 2.78 7,266,648
Jan 30 2020 3.00 -0.15 -4.76% 3.11 3.1501 2.93 5,990,698
Jan 29 2020 3.15 -0.12 -3.68% 3.27 3.34 3.11 3,078,278
Jan 28 2020 3.2702 0.02 0.62% 3.24 3.39 3.20 4,012,515
Jan 27 2020 3.25 0.07 2.2% 3.08 3.38 3.03 6,712,395
See More Historical Prices »
Your Recent History
NYSE
QD
Qudian
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200225 19:35:15