QD - Qudian Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20201.69001.76001.68001.72001.72002,378,000
Jul. 01, 20201.71001.75001.62001.63001.63002,795,900
Jun. 30, 20201.67001.77001.66001.70001.70002,928,200
Jun. 29, 20201.74001.76001.66001.69001.69002,483,300
Jun. 26, 20201.75001.86501.73001.74001.74002,579,200
Jun. 25, 20201.78001.96001.77001.80001.80003,049,700
Jun. 24, 20201.87002.00001.75001.77001.77006,557,100
Jun. 23, 20201.80002.08001.79301.89001.890013,974,700
Jun. 22, 20201.71001.79001.68001.78001.78003,762,200
Jun. 19, 20201.72001.78001.69001.73001.73009,164,500
Jun. 18, 20201.72001.79001.66501.67001.67003,618,800
Jun. 17, 20201.65001.75001.60001.72001.72003,896,500
Jun. 16, 20201.65001.69001.56001.64001.64003,272,000
Jun. 15, 20201.50001.66001.49001.63001.63003,939,800
Jun. 12, 20201.63001.64001.51001.52001.52004,910,600
Jun. 11, 20201.60001.78001.54001.55001.55005,636,700
Jun. 10, 20201.68001.85001.54001.67001.670011,809,200
Jun. 09, 20201.74001.76001.61001.64001.64005,686,700
Jun. 08, 20201.61001.82001.56001.77001.770010,872,200
Jun. 05, 20201.58001.63001.53001.54001.54005,221,100
Jun. 04, 20201.50001.54801.45001.52001.52005,847,000
Jun. 03, 20201.68001.68001.48001.55001.55008,932,900
Jun. 02, 20201.50001.50001.40001.47001.47004,000,300
Jun. 01, 20201.50001.50001.43001.47001.47003,431,700
May 29, 20201.49001.53201.45001.50001.50002,594,200
May 28, 20201.59001.59001.44001.48001.48005,011,500
May 27, 20201.70001.75001.58001.59001.59004,071,400
May 26, 20201.46001.73001.40001.69001.69006,412,700
May 22, 20201.56001.60001.48001.50001.50003,319,600
May 21, 20201.68001.68501.53001.55001.55003,815,300
May 20, 20201.72001.76001.60001.64001.64004,436,500
May 19, 20201.82001.82001.68001.70001.70001,889,000
May 18, 20201.68001.85001.67501.83001.83003,865,300
May 15, 20201.59001.72001.57801.65001.65002,237,200
May 14, 20201.55001.68001.50001.64001.64003,367,300
May 13, 20201.69001.70001.56001.59001.59001,934,800
May 12, 20201.74001.78001.67001.69001.69001,647,400
May 11, 20201.80001.85001.62501.78001.78003,637,700
May 08, 20201.56001.77001.55001.75001.75004,364,700
May 07, 20201.49001.55001.49001.53001.53001,624,000
May 06, 20201.49001.53001.46001.48001.48001,277,200
May 05, 20201.57001.62001.48001.48001.48002,333,200
May 04, 20201.56001.65001.50501.52001.52002,577,400
May 01, 20201.70001.70101.57001.60001.60002,311,400
Apr. 30, 20201.82001.82001.65001.73001.73002,190,900
Apr. 29, 20201.70001.85001.69001.79001.79002,491,200
Apr. 28, 20201.73001.75001.63001.65001.65002,523,100
Apr. 27, 20201.66001.73001.60001.72001.72002,430,500
Apr. 24, 20201.68001.69001.55001.62001.62001,724,400
Apr. 23, 20201.61001.72501.57001.62001.62002,983,100
Apr. 22, 20201.55001.62001.51001.58001.58004,380,700
Apr. 21, 20201.59001.61001.51001.52001.52001,913,700
Apr. 20, 20201.68001.73001.55001.60001.60003,510,600
Apr. 17, 20201.65001.77001.64001.67001.67001,853,300
Apr. 16, 20201.69001.70001.60001.62001.62001,404,100
Apr. 15, 20201.72001.73501.60001.65001.65004,261,500
Apr. 14, 20201.77001.87001.74601.79001.79002,334,700
Apr. 13, 20201.78001.81001.65001.73001.73001,951,300
Apr. 09, 20201.80001.90001.77001.80001.80003,139,100
Apr. 08, 20201.83001.90001.76001.77001.77001,792,800
Apr. 07, 20201.77001.90001.70501.82001.82003,802,100
Apr. 06, 20201.70001.78001.67001.70001.70002,462,900
Apr. 03, 20201.70001.75001.58001.66001.66003,102,100
Apr. 02, 20201.81001.88001.70001.72001.72003,350,000
Apr. 01, 20201.85001.98001.79001.86001.86004,965,700
Mar. 31, 20201.83001.92001.75001.80001.80003,627,100
Mar. 30, 20201.98001.99001.83501.86001.86002,411,100
Mar. 27, 20202.05002.09001.89002.02002.02002,739,400
Mar. 26, 20202.10002.26002.05002.12002.12005,272,900
Mar. 25, 20202.18002.24002.00002.12002.12004,097,100
Mar. 24, 20202.30002.37002.11002.13002.13006,271,600
Mar. 23, 20201.71002.49001.68002.15002.150017,614,500
Mar. 20, 20201.43001.88001.40001.88001.88009,176,500
Mar. 19, 20201.31001.45001.21001.39001.390013,529,500
Mar. 18, 20201.45001.63001.34001.35001.35008,972,400
Mar. 17, 20201.61001.81001.58001.70001.70006,717,500
Mar. 16, 20201.80001.96001.58001.58001.58009,783,800
Mar. 13, 20201.92002.10001.85002.10002.10007,577,700
Mar. 12, 20201.98002.00001.74001.81001.81007,527,700
Mar. 11, 20202.10002.18501.97002.07002.07006,911,700
Mar. 10, 20202.21002.23002.10002.15002.15004,545,200
Mar. 09, 20201.98002.31001.85002.13002.13007,364,700
Mar. 06, 20202.24002.31002.10002.11002.11009,088,100
Mar. 05, 20202.37002.40002.29002.30002.30005,605,500
Mar. 04, 20202.36002.45002.32002.44002.44004,950,600
Mar. 03, 20202.51002.53002.28002.32002.32009,882,900
Mar. 02, 20202.70002.76002.39002.52002.52008,849,400
Feb. 28, 20202.39002.64002.36002.62002.620021,746,500
Feb. 27, 20202.36002.58002.31002.48002.48008,944,500
Feb. 26, 20202.37002.58002.36002.41002.41009,829,100
Feb. 25, 20202.55002.59002.34002.37002.37009,680,000
Feb. 24, 20202.57002.61002.45002.50002.50006,177,400
Feb. 21, 20202.80002.83002.63002.73002.73009,554,100
Feb. 20, 20202.45002.86502.39002.66002.660018,511,200
Feb. 19, 20202.20002.44002.14002.39002.39008,657,700
Feb. 18, 20202.34002.37002.20002.21002.210011,431,600
Feb. 14, 20202.31002.43002.24002.25002.25008,607,600
Feb. 13, 20202.54002.54002.20002.24002.240016,180,800
Feb. 12, 20202.65002.68002.48002.53002.53008,557,000
Feb. 11, 20202.74002.79002.62002.62002.62003,925,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...