QD

Qudian Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
-0.07 -4.14% 1.62 1.58 1.69 1.68 1.69 18:30:00
more quote information »

QD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.671.741.581.672,243,469-0.05-2.99%
1 Month2.783.351.582.075,113,001-1.16-41.73%
3 Months1.553.351.401.945,841,7090.074.52%
6 Months2.783.351.212.035,775,280-1.16-41.73%
1 Year8.549.301.213.906,019,097-6.92-81.03%
3 Years34.3535.451.217.424,734,609-32.73-95.28%
5 Years34.3535.451.217.424,734,609-32.73-95.28%

QD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.70 0.00 0.0% 1.70 1.74 1.64 1,894,466
Aug 04 2020 1.70 0.04 2.41% 1.67 1.715 1.65 2,092,521
Aug 03 2020 1.66 0.03 1.84% 1.70 1.70 1.6025 1,995,162
Jul 31 2020 1.63 -0.07 -4.12% 1.67 1.72 1.62 3,416,944
Jul 30 2020 1.70 0.00 0.0% 1.67 1.70 1.65 1,818,251
Jul 29 2020 1.70 -0.03 -1.73% 1.69 1.74 1.68 1,549,347
Jul 28 2020 1.73 -0.01 -0.57% 1.71 1.79 1.68 2,149,650
Jul 27 2020 1.74 0.04 2.35% 1.71 1.79 1.70 2,364,167
Jul 24 2020 1.70 -0.15 -8.11% 1.76 1.85 1.65 5,057,131
Jul 23 2020 1.85 -0.11 -5.61% 1.98 2.05 1.80 6,000,681
Jul 22 2020 1.96 -0.19 -8.85% 2.15 2.16 1.94 5,686,635
Jul 21 2020 2.1502 0.17 8.6% 2.01 2.20 1.97 5,401,103
Jul 20 2020 1.98 -0.03 -1.49% 2.05 2.19 1.96 4,654,617
Jul 17 2020 2.01 0.00 0.01% 2.09 2.19 2.00 4,031,115
Jul 16 2020 2.0098 -0.05 -2.44% 2.00 2.13 1.90 5,192,334
Jul 15 2020 2.06 0.03 1.48% 2.07 2.09 1.94 4,895,832
Jul 14 2020 2.03 -0.08 -3.79% 2.09 2.22 1.925 6,395,237
Jul 13 2020 2.11 -0.26 -10.98% 2.45 2.50 2.09 7,449,440
Jul 10 2020 2.3702 -0.09 -3.65% 2.43 2.58 2.28 6,017,768
Jul 09 2020 2.46 -0.06 -2.38% 2.78 3.35 2.37 21,861,179
Jul 08 2020 2.52 0.55 27.93% 2.08 2.90 1.99 46,222,456
Jul 07 2020 1.9698 -0.37 -15.82% 2.08 2.32 1.90 8,459,932
Jul 06 2020 2.34 0.62 36.05% 1.78 2.40 1.74 12,398,254
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:20200806 22:45:16