Canada markets close in 4 hours 34 minutes

Qudian Inc. (QD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2300+0.0600 (+5.13%)
As of 11:24AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.21001.23001.20501.23001.2300307,876
Jan 26, 20231.16001.25001.14101.17001.17001,707,300
Jan 25, 20231.15001.20001.12001.13001.1300830,400
Jan 24, 20231.14001.21001.12001.19001.1900885,100
Jan 23, 20231.10001.15001.08501.14001.14001,104,600
Jan 20, 20231.04001.11001.00001.08001.08002,032,500
Jan 19, 20231.03001.09000.98601.02001.02001,688,100
Jan 18, 20231.10001.11301.01001.02001.02002,147,700
Jan 17, 20231.12001.12001.06001.07001.07001,850,800
Jan 13, 20231.14001.15001.09501.12001.1200856,700
Jan 12, 20231.12001.16001.11001.15001.1500754,400
Jan 11, 20231.14001.15001.09501.11001.1100916,600
Jan 10, 20231.10001.18001.08301.15001.15001,069,500
Jan 09, 20231.15001.15000.95301.10001.10001,922,800
Jan 06, 20231.12001.18001.09001.14001.14001,320,000
Jan 05, 20231.05001.12001.02001.09001.09001,986,900
Jan 04, 20230.92001.05500.92001.02001.02003,129,400
Jan 03, 20230.94000.99000.92000.94000.9400878,400
Dec 30, 20220.93000.99000.93000.95300.9530982,500
Dec 29, 20220.93000.97000.90100.97000.97001,369,500
Dec 28, 20220.91000.97400.91000.93700.93701,180,200
Dec 27, 20220.91900.96500.91900.93100.9310980,300
Dec 23, 20220.92000.95900.92000.95900.9590828,200
Dec 22, 20220.91000.95000.89400.93500.9350955,000
Dec 21, 20220.96000.96000.93100.95000.9500948,100
Dec 20, 20220.93500.96700.91500.96700.9670840,200
Dec 19, 20220.92000.96800.91100.95000.9500646,900
Dec 16, 20220.92000.97000.90900.93200.9320552,000
Dec 15, 20220.93800.98700.91000.94500.9450626,600
Dec 14, 20220.96000.98500.93100.93900.9390740,900
Dec 13, 20220.90400.99000.90200.97800.97801,375,400
Dec 12, 20220.85300.92000.85300.88000.8800834,600
Dec 09, 20220.89500.90000.82000.85000.8500570,800
Dec 08, 20220.85000.88500.83300.87500.8750599,400
Dec 07, 20220.79700.87000.79700.84100.8410383,100
Dec 06, 20220.90000.91000.77900.80100.8010949,300
Dec 05, 20220.90000.93000.84700.90200.90201,288,500
Dec 02, 20220.81000.90800.80000.90000.90001,185,800
Dec 01, 20220.73700.84500.73400.78000.78001,112,700
Nov 30, 20220.73400.74500.70400.72200.7220760,500
Nov 29, 20220.71000.73300.70500.71500.7150752,800
Nov 28, 20220.73500.75000.69000.69900.6990674,000
Nov 25, 20220.75100.77400.71100.73000.7300697,500
Nov 23, 20220.80400.82000.75000.76800.7680749,500
Nov 22, 20220.80300.83000.80300.81800.8180562,400
Nov 21, 20220.81000.83800.80000.80600.8060732,200
Nov 18, 20220.84000.86000.84000.84700.8470377,900
Nov 17, 20220.86000.90000.85000.85000.8500551,600
Nov 16, 20220.88500.91000.87100.90000.9000498,500
Nov 15, 20220.88000.92000.85600.91000.9100840,800
Nov 14, 20220.85700.91000.85700.87100.8710439,900
Nov 11, 20220.83000.91000.82000.89800.8980698,100
Nov 10, 20220.82000.83900.80600.82000.8200561,600
Nov 09, 20220.84100.86000.81000.81200.8120545,600
Nov 08, 20220.85400.87100.85000.86000.8600301,100
Nov 07, 20220.89000.90000.85400.86000.8600391,000
Nov 04, 20220.86500.95000.84500.86500.8650785,800
Nov 03, 20220.90000.90000.84600.84800.8480316,600
Nov 02, 20220.83000.90500.83000.90000.9000659,900
Nov 01, 20220.83000.86000.82800.85000.8500367,300
Oct 31, 20220.80100.85200.80100.83000.8300307,100
Oct 28, 20220.80000.84000.79800.82900.8290376,800
Oct 27, 20220.83000.84700.81000.83000.8300495,300
Oct 26, 20220.85300.87000.84000.85000.8500406,500
Oct 25, 20220.82000.87300.82000.85300.8530348,300
Oct 24, 20220.81000.85200.81000.83200.8320562,200
Oct 21, 20220.89200.92000.87000.89800.8980291,100
Oct 20, 20220.86300.91100.86300.90000.9000293,400
Oct 19, 20220.87900.90000.87000.87000.8700158,700
Oct 18, 20220.86300.91000.86300.89900.8990279,700
Oct 17, 20220.89000.90400.86200.89000.8900303,600
Oct 14, 20220.89000.90000.85100.88000.8800374,500
Oct 13, 20220.85100.90000.84500.88500.8850440,200
Oct 12, 20220.87000.93900.85300.88800.8880528,100
Oct 11, 20220.88200.92000.87000.89000.8900364,900
Oct 10, 20220.93000.93000.88200.91000.9100316,400
Oct 07, 20220.96300.96400.91100.94000.9400435,400
Oct 06, 20220.92000.98000.92000.98000.9800359,100
Oct 05, 20220.92000.98000.92000.96000.9600372,300
Oct 04, 20220.89300.95000.89300.95000.9500410,600
Oct 03, 20220.86000.92000.86000.90100.9010362,400
Sept 30, 20220.88000.93000.88000.90000.9000295,600
Sept 29, 20220.92600.92600.88000.90000.9000385,900
Sept 28, 20220.87000.94000.86100.91300.9130436,400
Sept 27, 20220.90000.94300.86000.89000.8900663,400
Sept 26, 20220.95000.96100.90500.93400.9340686,200
Sept 23, 20220.90800.94000.84400.91000.9100849,800
Sept 22, 20220.92000.94000.91900.94000.9400366,500
Sept 21, 20220.93900.96400.91000.91500.9150413,100
Sept 20, 20220.92800.98200.92000.98200.9820428,900
Sept 19, 20220.93000.98300.90000.91200.9120455,700
Sept 16, 20220.95000.97000.92000.97000.9700526,300
Sept 15, 20220.94000.97000.93000.95000.9500417,100
Sept 14, 20220.92000.95000.90800.94000.9400409,500
Sept 13, 20220.92000.95000.91000.93300.9330475,700
Sept 12, 20220.90000.96100.90000.93400.9340517,600
Sept 09, 20220.89600.96000.89000.92000.9200713,400
Sept 08, 20220.85600.91400.85000.89800.8980554,600
Sept 07, 20220.84000.89000.81800.89000.8900777,300
Sept 06, 20220.93000.95000.82100.84400.84401,844,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...