QD

Qudian Historical Data

QD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 25 2020 1.27 -0.05 -3.79% 1.31 1.35 1.26 1,030,201
Sep 24 2020 1.32 0.07 5.6% 1.26 1.34 1.24 1,762,098
Sep 23 2020 1.25 -0.09 -6.72% 1.35 1.36 1.25 2,574,128
Sep 22 2020 1.34 -0.06 -4.29% 1.41 1.41 1.33 1,724,457
Sep 21 2020 1.40 0.00 0.0% 1.36 1.42 1.31 1,849,960
Sep 18 2020 1.40 -0.03 -2.1% 1.41 1.50 1.36 1,786,665
Sep 17 2020 1.43 -0.02 -1.38% 1.42 1.48 1.39 1,677,337
Sep 16 2020 1.45 -0.12 -7.64% 1.59 1.62 1.44 3,893,432
Sep 15 2020 1.57 0.00 0.0% 1.57 1.62 1.50 1,936,936
Sep 14 2020 1.57 0.09 6.08% 1.51 1.58 1.43 2,782,218
Sep 11 2020 1.48 0.16 12.12% 1.33 1.49 1.32 4,088,857
Sep 10 2020 1.32 -0.01 -0.75% 1.31 1.36 1.25 5,597,549
Sep 09 2020 1.33 -0.13 -8.9% 1.49 1.50 1.32 3,947,401
Sep 08 2020 1.46 -0.09 -5.81% 1.50 1.61 1.41 3,244,685
Sep 07 2020 1.55 0.00 +0.00% 1.54 1.57 1.46 0
Sep 04 2020 1.55 0.02 1.31% 1.54 1.57 1.46 2,289,243
Sep 03 2020 1.53 -0.01 -0.65% 1.47 1.55 1.47 2,356,856
Sep 02 2020 1.54 0.02 1.32% 1.54 1.64 1.48 2,058,572
Sep 01 2020 1.52 -0.09 -5.59% 1.57 1.59 1.495 3,191,709
Aug 31 2020 1.61 -0.05 -3.01% 1.65 1.66 1.55 3,179,081
Aug 28 2020 1.66 -0.01 -0.6% 1.67 1.72 1.62 1,930,159
Aug 27 2020 1.67 0.03 1.83% 1.65 1.69 1.61 1,401,483
Aug 26 2020 1.64 -0.04 -2.38% 1.68 1.70 1.62 2,002,393
Aug 25 2020 1.68 -0.04 -2.33% 1.71 1.75 1.64 2,172,432
Aug 24 2020 1.7201 0.04 2.39% 1.70 1.73 1.66 1,481,682
Aug 21 2020 1.68 0.00 0.0% 1.69 1.75 1.63 1,851,697
Aug 20 2020 1.68 0.04 2.44% 1.60 1.72 1.58 2,893,589
Aug 19 2020 1.64 -0.04 -2.38% 1.65 1.70 1.60 2,828,563
Aug 18 2020 1.68 -0.06 -3.45% 1.73 1.80 1.62 2,274,253
Aug 17 2020 1.74 -0.08 -4.4% 1.88 1.95 1.70 2,699,830
Aug 14 2020 1.82 0.04 2.25% 1.72 1.86 1.68 2,309,699
Aug 13 2020 1.78 0.08 4.7% 1.72 1.82 1.70 2,003,523
Aug 12 2020 1.7001 -0.10 -5.55% 1.85 1.88 1.67 3,059,555
Aug 11 2020 1.80 0.10 5.88% 1.71 1.86 1.65 5,414,862
Aug 10 2020 1.70 0.01 0.59% 1.65 1.71 1.625 3,174,349
Aug 07 2020 1.69 0.06 3.68% 1.60 1.6998 1.58 2,282,807
Aug 06 2020 1.63 -0.07 -4.12% 1.68 1.70 1.58 4,428,534
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
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:20201001 22:48:52