QD

Qudian Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Qudian Inc QD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.43% 1.38 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.38 1.38 1.4299 1.39 1.40
more quote information »

QD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.331.581.331.464,590,3860.053.76%
1 Month1.241.581.211.382,463,6590.1411.29%
3 Months1.671.951.211.502,532,347-0.29-17.37%
6 Months1.663.351.211.804,030,343-0.28-16.87%
1 Year6.697.891.212.945,527,130-5.31-79.37%
3 Years23.9029.301.216.534,481,227-22.52-94.23%
5 Years34.3535.451.217.174,568,397-32.97-95.98%

QD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 1.38 -0.02 -1.43% 1.39 1.4299 1.38 1,250,824
Oct 26 2020 1.40 -0.13 -8.5% 1.52 1.52 1.38 2,293,217
Oct 23 2020 1.53 0.05 3.38% 1.47 1.57 1.41 3,489,860
Oct 22 2020 1.48 0.06 4.23% 1.42 1.51 1.35 3,002,335
Oct 21 2020 1.42 -0.04 -2.74% 1.45 1.48 1.37 3,689,134
Oct 20 2020 1.46 0.14 10.61% 1.33 1.58 1.33 10,477,384
Oct 19 2020 1.32 0.03 2.33% 1.30 1.38 1.30 2,237,480
Oct 16 2020 1.29 0.03 2.38% 1.30 1.31 1.27 1,189,077
Oct 15 2020 1.26 -0.04 -3.08% 1.29 1.31 1.25 1,596,981
Oct 14 2020 1.30 -0.03 -2.26% 1.35 1.35 1.30 1,576,433
Oct 13 2020 1.33 -0.01 -0.75% 1.33 1.36 1.30 1,651,214
Oct 12 2020 1.34 -0.06 -4.29% 1.41 1.43 1.34 1,358,979
Oct 09 2020 1.40 0.06 4.48% 1.37 1.415 1.34 1,573,229
Oct 08 2020 1.34 -0.03 -2.19% 1.40 1.415 1.34 1,875,877
Oct 07 2020 1.37 0.04 3.01% 1.39 1.39 1.32 1,832,315
Oct 06 2020 1.33 0.03 2.31% 1.31 1.43 1.28 4,217,613
Oct 05 2020 1.30 -0.01 -0.76% 1.31 1.33 1.245 1,470,923
Oct 02 2020 1.31 0.07 5.65% 1.21 1.32 1.21 1,692,988
Oct 01 2020 1.24 0.00 0.0% 1.28 1.28 1.22 1,285,762
Sep 30 2020 1.24 0.00 0.0% 1.25 1.30 1.22 1,411,738
Sep 29 2020 1.24 0.00 0.0% 1.24 1.25 1.22 1,350,637
Sep 28 2020 1.24 -0.03 -2.36% 1.34 1.34 1.24 1,562,942
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:20201028 06:35:41