Canada markets close in 5 hours 38 minutes

Qudian Inc. (QD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4750+0.0050 (+0.20%)
As of 10:22AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.46002.49002.44002.47502.475096,696
Apr 23, 20242.33002.47002.30002.47002.4700649,800
Apr 22, 20242.27002.36002.27002.33002.3300578,600
Apr 19, 20242.22002.30502.22002.28002.2800624,600
Apr 18, 20242.25002.29502.24002.25002.2500780,900
Apr 17, 20242.33002.38002.25002.27002.2700739,600
Apr 16, 20242.41002.44002.31002.33002.3300762,900
Apr 15, 20242.42002.48502.39002.41002.4100587,500
Apr 12, 20242.40002.49502.40002.42002.4200747,000
Apr 11, 20242.49002.53502.42002.43002.43001,177,800
Apr 10, 20242.43002.51502.43002.50002.50001,336,600
Apr 09, 20242.48002.52002.47002.50002.5000951,600
Apr 08, 20242.42002.50002.42002.49002.49001,055,600
Apr 05, 20242.42502.48502.39502.42002.4200800,700
Apr 04, 20242.47002.51002.40002.40002.4000615,900
Apr 03, 20242.39002.51002.39002.46002.46001,029,100
Apr 02, 20242.46002.50002.36502.38002.38001,237,000
Apr 01, 20242.50002.53002.47002.50002.5000664,400
Mar 28, 20242.50002.54002.48002.50002.5000899,400
Mar 27, 20242.45002.53202.45002.49002.49001,253,700
Mar 26, 20242.46002.49502.45002.46002.4600546,000
Mar 25, 20242.45002.51502.45002.45002.4500883,100
Mar 22, 20242.50002.51002.46002.47002.4700688,200
Mar 21, 20242.52002.53002.48002.50002.5000938,300
Mar 20, 20242.46002.53502.45002.51002.5100759,400
Mar 19, 20242.54002.54002.46002.47002.4700775,800
Mar 18, 20242.56002.60002.45002.51002.51001,708,600
Mar 15, 20242.44002.49002.41002.48002.48002,191,300
Mar 14, 20242.38002.46002.38002.44002.44001,013,900
Mar 13, 20242.47002.52002.39002.41002.41001,089,600
Mar 12, 20242.40002.52002.40002.50002.5000993,300
Mar 11, 20242.38002.47002.34002.45002.45001,379,200
Mar 08, 20242.35002.42002.33002.38002.3800432,500
Mar 07, 20242.33002.37002.30002.33002.3300190,600
Mar 06, 20242.33002.35002.27502.31002.3100557,900
Mar 05, 20242.28002.40502.28002.32002.3200636,400
Mar 04, 20242.33002.37002.26302.34002.34001,553,200
Mar 01, 20242.45002.45002.34002.34002.3400298,200
Feb 29, 20242.39002.46002.38502.45002.4500872,300
Feb 28, 20242.35002.41002.34902.39002.3900735,000
Feb 27, 20242.38002.44002.36002.40002.4000656,100
Feb 26, 20242.47002.47002.36002.38002.38001,131,100
Feb 23, 20242.42002.49002.40002.47002.4700542,500
Feb 22, 20242.46002.49002.44002.45002.4500755,900
Feb 21, 20242.40002.47002.31502.45002.45001,368,600
Feb 20, 20242.45002.45002.38002.42002.4200799,500
Feb 16, 20242.52002.54002.47002.47002.4700526,400
Feb 15, 20242.39002.54502.38502.53002.53002,202,600
Feb 14, 20242.32002.40002.32002.40002.4000591,100
Feb 13, 20242.30002.35502.26002.31002.3100884,200
Feb 12, 20242.30002.40002.30002.33002.3300755,200
Feb 09, 20242.20002.32002.20002.31002.3100930,000
Feb 08, 20242.14002.22002.14002.20002.2000609,800
Feb 07, 20242.19002.21002.13002.16002.16001,105,300
Feb 06, 20242.14002.20502.14002.19002.19001,202,800
Feb 05, 20242.17002.22002.16002.19002.19001,621,300
Feb 02, 20242.14002.19002.12002.17002.17001,023,800
Feb 01, 20242.20002.25002.04002.14002.14003,628,400
Jan 31, 20242.05002.10002.04002.06002.0600654,300
Jan 30, 20242.03002.09502.02002.07002.0700761,300
Jan 29, 20242.01002.08002.00002.06002.0600472,200
Jan 26, 20242.02002.09002.01002.03002.0300307,200
Jan 25, 20242.07002.07002.02302.04002.0400324,000
Jan 24, 20242.05002.09002.01002.06002.0600935,700
Jan 23, 20242.00002.06001.97002.02002.0200788,900
Jan 22, 20242.12002.16002.00002.01002.01001,230,800
Jan 19, 20242.19002.21002.11002.14002.14001,696,800
Jan 18, 20242.13002.20002.12502.17002.17001,230,400
Jan 17, 20242.15002.21002.14002.15002.15002,799,300
Jan 16, 20242.13002.20002.10002.15002.15001,203,500
Jan 12, 20242.20002.24102.16002.16002.1600651,600
Jan 11, 20242.24002.25002.15002.19002.1900755,400
Jan 10, 20242.15002.24502.13502.24002.24001,417,100
Jan 09, 20242.11002.18502.09002.17002.17001,279,300
Jan 08, 20242.14002.18502.11002.11002.1100405,500
Jan 05, 20242.10002.19002.09002.17002.1700730,800
Jan 04, 20242.06002.14502.04002.12002.1200902,300
Jan 03, 20241.96002.09001.96002.09002.0900725,000
Jan 02, 20242.01002.04001.95001.98001.9800641,800
Dec 29, 20232.06002.10502.03002.04002.0400763,200
Dec 28, 20232.09002.19002.09002.09002.0900797,200
Dec 27, 20232.13002.15002.10502.14002.1400695,200
Dec 26, 20232.16002.16802.11002.13002.1300723,300
Dec 22, 20232.07002.14902.03002.14002.1400928,900
Dec 21, 20231.98002.10001.98002.09002.09001,052,400
Dec 20, 20232.07002.10001.98001.98001.9800804,900
Dec 19, 20232.03002.12002.01002.11002.1100867,900
Dec 18, 20232.00002.05001.98002.05002.0500863,100
Dec 15, 20232.08002.09001.98002.02002.0200947,800
Dec 14, 20232.05002.09002.04002.08002.0800921,700
Dec 13, 20232.00002.05001.98002.05002.05001,246,700
Dec 12, 20231.85002.00001.85001.99001.9900676,800
Dec 11, 20231.79001.87001.70501.85001.85001,086,200
Dec 08, 20231.86001.90001.82001.86001.8600827,900
Dec 07, 20231.86001.91001.76001.83001.8300949,200
Dec 06, 20231.78001.86001.75001.85001.85001,074,100
Dec 05, 20231.73001.77001.73001.77001.7700472,400
Dec 04, 20231.62001.79501.62001.75001.7500977,400
Dec 01, 20231.55001.64501.55001.64001.6400323,500
Nov 30, 20231.57001.60001.55501.58001.5800234,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...