Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Qudian Inc (QD)
Qudian Inc (QD) Historical

QD Qudian Inc

2.28

0.03 (1.33%)

After Hours

Last Updated: 16:12:39

Delayed by 15 minutes

QD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	2.25	-0.02	-0.88%	2.25	2.295	2.24	780,912
Apr 17 2024	2.27	-0.06	-2.58%	2.33	2.38	2.25	739,647
Apr 16 2024	2.33	-0.08	-3.32%	2.425	2.425	2.31	729,718
Apr 15 2024	2.41	-0.01	-0.41%	2.42	2.485	2.39	587,505
Apr 12 2024	2.42	-0.01	-0.41%	2.40	2.495	2.40	747,044
Apr 11 2024	2.43	-0.07	-2.80%	2.49	2.535	2.42	1,177,764
Apr 10 2024	2.50	0.00	0.00%	2.47	2.515	2.445	1,311,052
Apr 09 2024	2.50	0.01	0.40%	2.48	2.52	2.47	951,642
Apr 08 2024	2.49	0.07	2.89%	2.42	2.50	2.42	1,055,604
Apr 05 2024	2.42	0.02	0.83%	2.42	2.485	2.395	782,410
Apr 04 2024	2.40	-0.06	-2.44%	2.47	2.51	2.40	615,916
Apr 03 2024	2.46	0.08	3.36%	2.39	2.51	2.39	1,029,130
Apr 02 2024	2.38	-0.12	-4.80%	2.475	2.485	2.365	1,195,997
Apr 01 2024	2.50	0.00	0.00%	2.50	2.53	2.47	664,364
Mar 28 2024	2.50	0.01	0.40%	2.50	2.54	2.48	898,800
Mar 27 2024	2.49	0.03	1.22%	2.45	2.532	2.4495	1,253,744
Mar 26 2024	2.46	0.01	0.41%	2.46	2.495	2.45	546,011
Mar 25 2024	2.45	-0.02	-0.81%	2.45	2.515	2.45	883,169
Mar 22 2024	2.47	-0.03	-1.20%	2.50	2.51	2.46	688,190
Mar 21 2024	2.50	-0.01	-0.40%	2.52	2.53	2.48	938,267
Mar 20 2024	2.51	0.04	1.62%	2.46	2.535	2.45	759,399
Mar 19 2024	2.47	-0.04	-1.59%	2.54	2.54	2.46	775,822
Mar 18 2024	2.51	0.03	1.21%	2.56	2.60	2.45	1,708,569
Mar 15 2024	2.48	0.04	1.64%	2.44	2.49	2.41	2,128,984
Mar 14 2024	2.44	0.03	1.24%	2.38	2.46	2.38	1,013,928
Mar 13 2024	2.41	-0.09	-3.60%	2.47	2.52	2.39	1,089,600
Mar 12 2024	2.50	0.05	2.04%	2.40	2.52	2.40	993,272
Mar 11 2024	2.45	0.07	2.94%	2.38	2.47	2.34	1,379,191
Mar 08 2024	2.38	0.05	2.15%	2.35	2.42	2.33	432,477
Mar 07 2024	2.33	0.02	0.87%	2.33	2.37	2.30	190,640
Mar 06 2024	2.31	-0.01	-0.43%	2.33	2.35	2.275	557,937
Mar 05 2024	2.32	-0.02	-0.85%	2.28	2.405	2.28	636,447
Mar 04 2024	2.34	0.00	0.00%	2.33	2.37	2.263	1,553,203
Mar 01 2024	2.34	-0.11	-4.49%	2.45	2.45	2.34	298,678
Feb 29 2024	2.45	0.06	2.51%	2.39	2.46	2.385	872,304
Feb 28 2024	2.39	-0.01	-0.42%	2.35	2.41	2.349	735,041
Feb 27 2024	2.40	0.02	0.84%	2.38	2.44	2.36	656,619
Feb 26 2024	2.38	-0.09	-3.64%	2.47	2.47	2.36	1,131,103
Feb 23 2024	2.47	0.02	0.82%	2.42	2.49	2.40	542,478
Feb 22 2024	2.45	0.00	0.00%	2.46	2.49	2.44	755,863
Feb 21 2024	2.45	0.03	1.24%	2.40	2.47	2.315	1,368,579
Feb 20 2024	2.42	-0.05	-2.02%	2.45	2.45	2.38	799,474
Feb 16 2024	2.47	-0.06	-2.37%	2.52	2.54	2.47	526,350
Feb 15 2024	2.53	0.13	5.42%	2.39	2.545	2.385	2,201,834
Feb 14 2024	2.40	0.09	3.90%	2.32	2.40	2.32	591,089
Feb 13 2024	2.31	-0.02	-0.86%	2.29	2.355	2.27	872,539
Feb 12 2024	2.33	0.02	0.87%	2.30	2.40	2.30	755,154
Feb 09 2024	2.31	0.11	5.00%	2.20	2.32	2.20	929,865
Feb 08 2024	2.20	0.04	1.85%	2.14	2.22	2.14	609,803
Feb 07 2024	2.16	-0.03	-1.37%	2.19	2.21	2.13	1,105,300
Feb 06 2024	2.19	0.00	0.00%	2.14	2.205	2.14	1,202,847
Feb 05 2024	2.19	0.02	0.92%	2.17	2.22	2.16	1,621,327
Feb 02 2024	2.17	0.03	1.40%	2.14	2.19	2.12	1,023,755
Feb 01 2024	2.14	0.08	3.88%	2.20	2.25	2.04	3,628,427
Jan 31 2024	2.06	-0.01	-0.48%	2.05	2.10	2.04	654,250
Jan 30 2024	2.07	0.01	0.49%	2.03	2.095	2.02	761,314
Jan 29 2024	2.06	0.03	1.48%	2.01	2.08	2.00	472,227
Jan 26 2024	2.03	-0.01	-0.49%	2.02	2.09	2.01	307,175
Jan 25 2024	2.04	-0.02	-0.97%	2.07	2.07	2.0225	323,969
Jan 24 2024	2.06	0.04	1.98%	2.05	2.09	2.01	935,665
Jan 23 2024	2.02	0.01	0.50%	2.00	2.06	1.97	788,855
Jan 22 2024	2.01	-0.13	-6.07%	2.12	2.16	2.00	1,230,775

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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