STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	1.2100	1.2300	1.2050	1.2300	1.2300	307,876
Jan 26, 2023	1.1600	1.2500	1.1410	1.1700	1.1700	1,707,300
Jan 25, 2023	1.1500	1.2000	1.1200	1.1300	1.1300	830,400
Jan 24, 2023	1.1400	1.2100	1.1200	1.1900	1.1900	885,100
Jan 23, 2023	1.1000	1.1500	1.0850	1.1400	1.1400	1,104,600
Jan 20, 2023	1.0400	1.1100	1.0000	1.0800	1.0800	2,032,500
Jan 19, 2023	1.0300	1.0900	0.9860	1.0200	1.0200	1,688,100
Jan 18, 2023	1.1000	1.1130	1.0100	1.0200	1.0200	2,147,700
Jan 17, 2023	1.1200	1.1200	1.0600	1.0700	1.0700	1,850,800
Jan 13, 2023	1.1400	1.1500	1.0950	1.1200	1.1200	856,700
Jan 12, 2023	1.1200	1.1600	1.1100	1.1500	1.1500	754,400
Jan 11, 2023	1.1400	1.1500	1.0950	1.1100	1.1100	916,600
Jan 10, 2023	1.1000	1.1800	1.0830	1.1500	1.1500	1,069,500
Jan 09, 2023	1.1500	1.1500	0.9530	1.1000	1.1000	1,922,800
Jan 06, 2023	1.1200	1.1800	1.0900	1.1400	1.1400	1,320,000
Jan 05, 2023	1.0500	1.1200	1.0200	1.0900	1.0900	1,986,900
Jan 04, 2023	0.9200	1.0550	0.9200	1.0200	1.0200	3,129,400
Jan 03, 2023	0.9400	0.9900	0.9200	0.9400	0.9400	878,400
Dec 30, 2022	0.9300	0.9900	0.9300	0.9530	0.9530	982,500
Dec 29, 2022	0.9300	0.9700	0.9010	0.9700	0.9700	1,369,500
Dec 28, 2022	0.9100	0.9740	0.9100	0.9370	0.9370	1,180,200
Dec 27, 2022	0.9190	0.9650	0.9190	0.9310	0.9310	980,300
Dec 23, 2022	0.9200	0.9590	0.9200	0.9590	0.9590	828,200
Dec 22, 2022	0.9100	0.9500	0.8940	0.9350	0.9350	955,000
Dec 21, 2022	0.9600	0.9600	0.9310	0.9500	0.9500	948,100
Dec 20, 2022	0.9350	0.9670	0.9150	0.9670	0.9670	840,200
Dec 19, 2022	0.9200	0.9680	0.9110	0.9500	0.9500	646,900
Dec 16, 2022	0.9200	0.9700	0.9090	0.9320	0.9320	552,000
Dec 15, 2022	0.9380	0.9870	0.9100	0.9450	0.9450	626,600
Dec 14, 2022	0.9600	0.9850	0.9310	0.9390	0.9390	740,900
Dec 13, 2022	0.9040	0.9900	0.9020	0.9780	0.9780	1,375,400
Dec 12, 2022	0.8530	0.9200	0.8530	0.8800	0.8800	834,600
Dec 09, 2022	0.8950	0.9000	0.8200	0.8500	0.8500	570,800
Dec 08, 2022	0.8500	0.8850	0.8330	0.8750	0.8750	599,400
Dec 07, 2022	0.7970	0.8700	0.7970	0.8410	0.8410	383,100
Dec 06, 2022	0.9000	0.9100	0.7790	0.8010	0.8010	949,300
Dec 05, 2022	0.9000	0.9300	0.8470	0.9020	0.9020	1,288,500
Dec 02, 2022	0.8100	0.9080	0.8000	0.9000	0.9000	1,185,800
Dec 01, 2022	0.7370	0.8450	0.7340	0.7800	0.7800	1,112,700
Nov 30, 2022	0.7340	0.7450	0.7040	0.7220	0.7220	760,500
Nov 29, 2022	0.7100	0.7330	0.7050	0.7150	0.7150	752,800
Nov 28, 2022	0.7350	0.7500	0.6900	0.6990	0.6990	674,000
Nov 25, 2022	0.7510	0.7740	0.7110	0.7300	0.7300	697,500
Nov 23, 2022	0.8040	0.8200	0.7500	0.7680	0.7680	749,500
Nov 22, 2022	0.8030	0.8300	0.8030	0.8180	0.8180	562,400
Nov 21, 2022	0.8100	0.8380	0.8000	0.8060	0.8060	732,200
Nov 18, 2022	0.8400	0.8600	0.8400	0.8470	0.8470	377,900
Nov 17, 2022	0.8600	0.9000	0.8500	0.8500	0.8500	551,600
Nov 16, 2022	0.8850	0.9100	0.8710	0.9000	0.9000	498,500
Nov 15, 2022	0.8800	0.9200	0.8560	0.9100	0.9100	840,800
Nov 14, 2022	0.8570	0.9100	0.8570	0.8710	0.8710	439,900
Nov 11, 2022	0.8300	0.9100	0.8200	0.8980	0.8980	698,100
Nov 10, 2022	0.8200	0.8390	0.8060	0.8200	0.8200	561,600
Nov 09, 2022	0.8410	0.8600	0.8100	0.8120	0.8120	545,600
Nov 08, 2022	0.8540	0.8710	0.8500	0.8600	0.8600	301,100
Nov 07, 2022	0.8900	0.9000	0.8540	0.8600	0.8600	391,000
Nov 04, 2022	0.8650	0.9500	0.8450	0.8650	0.8650	785,800
Nov 03, 2022	0.9000	0.9000	0.8460	0.8480	0.8480	316,600
Nov 02, 2022	0.8300	0.9050	0.8300	0.9000	0.9000	659,900
Nov 01, 2022	0.8300	0.8600	0.8280	0.8500	0.8500	367,300
Oct 31, 2022	0.8010	0.8520	0.8010	0.8300	0.8300	307,100
Oct 28, 2022	0.8000	0.8400	0.7980	0.8290	0.8290	376,800
Oct 27, 2022	0.8300	0.8470	0.8100	0.8300	0.8300	495,300
Oct 26, 2022	0.8530	0.8700	0.8400	0.8500	0.8500	406,500
Oct 25, 2022	0.8200	0.8730	0.8200	0.8530	0.8530	348,300
Oct 24, 2022	0.8100	0.8520	0.8100	0.8320	0.8320	562,200
Oct 21, 2022	0.8920	0.9200	0.8700	0.8980	0.8980	291,100
Oct 20, 2022	0.8630	0.9110	0.8630	0.9000	0.9000	293,400
Oct 19, 2022	0.8790	0.9000	0.8700	0.8700	0.8700	158,700
Oct 18, 2022	0.8630	0.9100	0.8630	0.8990	0.8990	279,700
Oct 17, 2022	0.8900	0.9040	0.8620	0.8900	0.8900	303,600
Oct 14, 2022	0.8900	0.9000	0.8510	0.8800	0.8800	374,500
Oct 13, 2022	0.8510	0.9000	0.8450	0.8850	0.8850	440,200
Oct 12, 2022	0.8700	0.9390	0.8530	0.8880	0.8880	528,100
Oct 11, 2022	0.8820	0.9200	0.8700	0.8900	0.8900	364,900
Oct 10, 2022	0.9300	0.9300	0.8820	0.9100	0.9100	316,400
Oct 07, 2022	0.9630	0.9640	0.9110	0.9400	0.9400	435,400
Oct 06, 2022	0.9200	0.9800	0.9200	0.9800	0.9800	359,100
Oct 05, 2022	0.9200	0.9800	0.9200	0.9600	0.9600	372,300
Oct 04, 2022	0.8930	0.9500	0.8930	0.9500	0.9500	410,600
Oct 03, 2022	0.8600	0.9200	0.8600	0.9010	0.9010	362,400
Sept 30, 2022	0.8800	0.9300	0.8800	0.9000	0.9000	295,600
Sept 29, 2022	0.9260	0.9260	0.8800	0.9000	0.9000	385,900
Sept 28, 2022	0.8700	0.9400	0.8610	0.9130	0.9130	436,400
Sept 27, 2022	0.9000	0.9430	0.8600	0.8900	0.8900	663,400
Sept 26, 2022	0.9500	0.9610	0.9050	0.9340	0.9340	686,200
Sept 23, 2022	0.9080	0.9400	0.8440	0.9100	0.9100	849,800
Sept 22, 2022	0.9200	0.9400	0.9190	0.9400	0.9400	366,500
Sept 21, 2022	0.9390	0.9640	0.9100	0.9150	0.9150	413,100
Sept 20, 2022	0.9280	0.9820	0.9200	0.9820	0.9820	428,900
Sept 19, 2022	0.9300	0.9830	0.9000	0.9120	0.9120	455,700
Sept 16, 2022	0.9500	0.9700	0.9200	0.9700	0.9700	526,300
Sept 15, 2022	0.9400	0.9700	0.9300	0.9500	0.9500	417,100
Sept 14, 2022	0.9200	0.9500	0.9080	0.9400	0.9400	409,500
Sept 13, 2022	0.9200	0.9500	0.9100	0.9330	0.9330	475,700
Sept 12, 2022	0.9000	0.9610	0.9000	0.9340	0.9340	517,600
Sept 09, 2022	0.8960	0.9600	0.8900	0.9200	0.9200	713,400
Sept 08, 2022	0.8560	0.9140	0.8500	0.8980	0.8980	554,600
Sept 07, 2022	0.8400	0.8900	0.8180	0.8900	0.8900	777,300
Sept 06, 2022	0.9300	0.9500	0.8210	0.8440	0.8440	1,844,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,664.34-36.16(-0.17%)

S&P 5004,061.38+0.95(+0.02%)

DOW33,938.61-10.80(-0.03%)

CAD/USD0.7511+0.0005(+0.06%)

CRUDE OIL80.06-0.95(-1.17%)

BTC-CAD30,744.51-28.54(-0.09%)

STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Qudian Inc. (QD)

S&P/TSX
20,664.34
-36.16(-0.17%)

S&P 500
4,061.38
+0.95(+0.02%)

DOW
33,938.61
-10.80(-0.03%)

CAD/USD
0.7511
+0.0005(+0.06%)

CRUDE OIL
80.06
-0.95(-1.17%)

BTC-CAD
30,744.51
-28.54(-0.09%)